Skip to main content

Scansource Inc (NQ: SCSC )

44.04 +0.31 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 36.19 36.19 35.42 35.78 112,692 -0.50(-1.38%)
Oct 28, 2021 36.61 37.01 35.61 36.28 81,211 +0.04(+0.11%)
Oct 27, 2021 36.99 37.14 36.10 36.24 56,470 -0.81(-2.19%)
Oct 26, 2021 37.91 36.91 37.05 73,376 -0.71(-1.88%)
Oct 25, 2021 36.95 38.20 36.75 37.76 75,176 +0.90(+2.44%)
Oct 22, 2021 37.10 37.50 36.70 36.86 93,522 +0.04(+0.11%)
Oct 21, 2021 36.37 37.01 36.31 36.82 53,076 +0.30(+0.82%)
Oct 20, 2021 36.50 36.83 35.88 36.52 53,780 +0.05(+0.14%)
Oct 19, 2021 37.05 37.05 35.81 36.47 60,690 -0.24(-0.65%)
Oct 18, 2021 36.64 37.48 35.60 36.71 44,731 -0.36(-0.97%)
Oct 15, 2021 38.10 38.23 37.01 37.07 75,535 -0.52(-1.38%)
Oct 14, 2021 36.90 38.38 36.56 37.59 87,212 +1.13(+3.10%)
Oct 13, 2021 36.35 36.86 36.17 36.46 54,384 +0.05(+0.14%)
Oct 12, 2021 36.55 36.84 33.55 36.41 108,328 -0.51(-1.38%)
Oct 11, 2021 36.90 38.37 36.65 36.92 162,093 +0.21(+0.57%)
Oct 08, 2021 36.70 36.89 36.28 36.71 59,402 +0.11(+0.30%)
Oct 07, 2021 35.91 36.91 35.91 36.60 119,511 +1.09(+3.07%)
Oct 06, 2021 35.88 36.12 34.91 35.51 72,978 -0.99(-2.71%)
Oct 05, 2021 35.99 36.89 35.44 36.50 94,695 +0.71(+1.98%)
Oct 04, 2021 36.02 36.51 35.74 35.79 81,203 -0.25(-0.69%)
Oct 01, 2021 35.04 36.50 34.84 36.04 83,212 +1.25(+3.59%)
Sep 30, 2021 36.12 36.74 34.75 34.79 102,719 -1.16(-3.23%)
Sep 29, 2021 35.61 36.26 35.20 35.95 46,140 +0.40(+1.13%)
Sep 28, 2021 36.65 37.43 35.48 35.55 88,708 -1.53(-4.13%)
Sep 27, 2021 36.09 37.47 36.09 37.08 79,204 +0.92(+2.54%)
Sep 24, 2021 36.84 37.09 35.17 36.16 94,086 -0.84(-2.27%)
Sep 23, 2021 35.25 37.05 35.19 37.00 156,970 +1.78(+5.05%)
Sep 22, 2021 33.90 35.37 33.41 35.22 141,488 +1.47(+4.36%)
Sep 21, 2021 34.12 34.43 33.10 33.75 76,927 -0.17(-0.50%)
Sep 20, 2021 33.45 34.03 33.01 33.92 111,532 -0.33(-0.96%)
Sep 17, 2021 34.08 34.30 33.56 34.25 351,089 -0.09(-0.26%)
Sep 16, 2021 34.26 34.48 33.27 34.34 107,768 +0.28(+0.82%)
Sep 15, 2021 34.39 34.39 33.48 34.06 105,883 -0.18(-0.53%)
Sep 14, 2021 35.53 35.53 34.05 34.24 115,020 -1.05(-2.98%)
Sep 13, 2021 35.76 36.47 35.01 35.29 125,234 -0.09(-0.25%)
Sep 10, 2021 37.17 37.23 35.26 35.38 121,707 -1.42(-3.86%)
Sep 09, 2021 37.34 37.60 36.70 36.80 92,221 -0.57(-1.53%)
Sep 08, 2021 38.12 38.49 37.22 37.37 106,743 -0.60(-1.58%)
Sep 07, 2021 38.20 38.47 37.06 37.97 213,925 +0.41(+1.09%)
Sep 03, 2021 37.00 37.56 36.30 37.56 142,541 +0.80(+2.18%)
Sep 02, 2021 34.72 37.26 34.65 36.76 287,220 +2.16(+6.24%)
Sep 01, 2021 35.58 36.18 34.33 34.60 187,005 -0.98(-2.75%)
Aug 31, 2021 36.13 36.19 34.78 35.58 119,682 -0.58(-1.60%)
Aug 30, 2021 36.44 36.84 35.29 36.16 98,767 +0.11(+0.31%)
Aug 27, 2021 35.69 36.35 33.28 36.05 219,485 +0.77(+2.18%)
Aug 26, 2021 35.50 36.37 34.12 35.28 174,923 -0.12(-0.34%)
Aug 25, 2021 33.62 37.66 33.29 35.40 684,977 +4.70(+15.29%)
Aug 24, 2021 29.24 30.84 28.65 30.70 171,342 +1.61(+5.55%)
Aug 23, 2021 29.74 29.85 28.77 29.09 69,178 -0.45(-1.52%)
Aug 20, 2021 28.88 29.87 28.84 29.54 47,364 +0.45(+1.55%)
Aug 19, 2021 28.48 29.23 28.40 29.09 62,430 +0.27(+0.94%)
Aug 18, 2021 28.64 29.64 28.64 28.82 42,109 +0.03(+0.10%)
Aug 17, 2021 28.75 29.14 27.90 28.79 50,036 -0.10(-0.35%)
Aug 16, 2021 28.67 29.26 28.05 28.89 41,253 +0.05(+0.17%)
Aug 13, 2021 29.30 29.48 28.58 28.84 41,548 -0.39(-1.33%)
Aug 12, 2021 29.18 29.34 28.58 29.23 59,043 +0.02(+0.07%)
Aug 11, 2021 29.25 29.30 28.22 29.21 39,779 +0.56(+1.95%)
Aug 10, 2021 27.75 28.66 27.61 28.65 46,316 +0.87(+3.13%)
Aug 09, 2021 27.93 28.20 27.76 27.78 20,351 -0.40(-1.42%)
Aug 06, 2021 27.78 28.82 27.39 28.18 65,291 +0.71(+2.58%)
Aug 05, 2021 26.79 27.80 26.74 27.47 32,471 +0.72(+2.69%)
Aug 04, 2021 27.27 27.29 26.39 26.75 53,582 -0.78(-2.83%)
Aug 03, 2021 27.26 27.70 26.39 27.53 87,267 +0.39(+1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.