Scansource Inc (NQ: SCSC )

26.43 USD UNCHANGED
Streaming Delayed Price Updated: 4:21 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 27.74 27.74 26.32 26.43 60,300 -1.05(-3.82%)
Jan 14, 2021 27.94 28.71 27.20 27.48 63,062 +0.10(+0.37%)
Jan 13, 2021 27.87 28.04 27.38 27.38 59,945 -0.66(-2.35%)
Jan 12, 2021 27.73 28.23 27.00 28.04 68,172 +0.58(+2.11%)
Jan 11, 2021 27.65 28.07 27.37 27.46 73,545 -0.72(-2.56%)
Jan 08, 2021 29.26 29.83 27.94 28.18 60,800 -0.95(-3.26%)
Jan 07, 2021 28.79 29.22 28.39 29.13 87,176 +0.44(+1.53%)
Jan 06, 2021 27.71 28.82 27.41 28.69 147,754 +1.61(+5.95%)
Jan 05, 2021 26.71 28.30 26.71 27.08 157,910 +0.37(+1.39%)
Jan 04, 2021 26.73 34.10 26.33 26.71 307,360 +0.33(+1.25%)
Dec 31, 2020 26.38 26.38 26.38 54,190 +0.27(+1.03%)
Dec 30, 2020 25.70 26.41 25.53 26.11 54,190 +0.49(+1.91%)
Dec 29, 2020 26.31 26.43 25.33 25.62 56,466 -0.48(-1.84%)
Dec 28, 2020 26.54 26.74 25.94 26.10 111,087 -0.10(-0.38%)
Dec 24, 2020 25.30 26.35 25.08 26.20 46,400 +1.03(+4.09%)
Dec 23, 2020 24.54 25.22 24.54 25.17 60,623 +0.69(+2.82%)
Dec 22, 2020 24.75 24.75 24.24 24.48 71,890 -0.20(-0.81%)
Dec 21, 2020 24.18 24.74 24.07 24.68 86,429 -0.08(-0.32%)
Dec 18, 2020 27.04 27.04 24.70 24.76 370,900 -2.21(-8.19%)
Dec 17, 2020 27.75 27.75 26.69 26.97 74,889 -0.53(-1.93%)
Dec 16, 2020 28.10 28.11 27.25 27.50 69,897 -0.41(-1.47%)
Dec 15, 2020 27.23 28.13 26.94 27.91 81,939 +1.13(+4.22%)
Dec 14, 2020 26.96 27.48 26.72 26.78 101,717 -0.11(-0.41%)
Dec 11, 2020 27.11 27.64 26.45 26.89 43,900 -0.59(-2.15%)
Dec 10, 2020 28.08 28.19 27.37 27.48 56,226 -0.82(-2.90%)
Dec 09, 2020 28.58 29.06 28.11 28.30 99,313 +0.13(+0.46%)
Dec 08, 2020 27.35 28.24 26.67 28.17 115,066 +0.49(+1.77%)
Dec 07, 2020 27.32 27.83 26.81 27.68 66,200 +0.17(+0.62%)
Dec 04, 2020 26.49 27.56 25.48 27.51 89,800 +1.22(+4.64%)
Dec 03, 2020 25.72 26.38 25.66 26.29 59,022 +0.57(+2.22%)
Dec 02, 2020 25.64 25.77 25.30 25.72 45,149 +0.15(+0.59%)
Dec 01, 2020 25.53 26.40 25.20 25.57 88,385 +0.47(+1.87%)
Nov 30, 2020 25.06 25.87 25.05 25.10 144,632 -0.84(-3.24%)
Nov 27, 2020 25.93 26.59 25.51 25.94 47,700 -0.59(-2.22%)
Nov 25, 2020 26.93 26.93 26.04 26.53 70,600 -0.61(-2.25%)
Nov 24, 2020 26.07 27.35 25.61 27.14 84,464 +1.82(+7.19%)
Nov 23, 2020 25.10 25.70 25.04 25.32 95,397 +0.61(+2.47%)
Nov 20, 2020 24.41 25.99 24.23 24.71 62,500 +0.03(+0.12%)
Nov 19, 2020 24.83 25.21 24.14 24.68 55,746 -0.58(-2.30%)
Nov 18, 2020 26.43 26.62 25.26 25.26 53,752 -1.15(-4.35%)
Nov 17, 2020 26.16 26.75 26.11 26.41 106,900 +0.01(+0.04%)
Nov 16, 2020 25.60 26.64 25.32 26.40 71,004 +1.18(+4.68%)
Nov 13, 2020 24.87 25.51 24.48 25.22 72,500 +0.96(+3.96%)
Nov 12, 2020 25.74 25.74 24.00 24.26 132,947 -1.78(-6.84%)
Nov 11, 2020 27.28 27.28 25.45 26.04 73,004 -1.27(-4.65%)
Nov 10, 2020 25.40 27.59 23.52 27.31 153,212 +2.87(+11.74%)
Nov 09, 2020 25.79 26.31 23.13 24.44 147,729 +1.30(+5.62%)
Nov 06, 2020 22.77 23.22 22.63 23.14 86,800 +0.14(+0.61%)
Nov 05, 2020 21.90 23.16 21.06 23.00 130,381 +1.25(+5.75%)
Nov 04, 2020 21.57 22.04 20.14 21.75 135,953 -0.17(-0.78%)
Nov 03, 2020 20.83 22.00 20.83 21.92 83,229 +1.48(+7.24%)
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.