Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scansource Inc (NQ: SCSC )

44.03 +1.16 (+2.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 10.81 10.98 10.81 10.91 20,736 -0.00(-0.02%)
Nov 26, 2003 10.75 10.91 10.69 10.91 63,856 +0.21(+1.96%)
Nov 25, 2003 10.75 10.82 10.52 10.70 87,068 +0.11(+1.04%)
Nov 24, 2003 10.11 10.65 10.11 10.59 196,054 +0.37(+3.59%)
Nov 21, 2003 10.05 10.27 10.18 10.22 296,452 +0.17(+1.74%)
Nov 20, 2003 10.21 10.22 10.03 10.05 246,202 -0.20(-1.95%)
Nov 19, 2003 10.27 10.32 10.12 10.25 224,690 -0.06(-0.61%)
Nov 18, 2003 10.40 10.50 10.27 10.31 322,938 -0.12(-1.20%)
Nov 17, 2003 10.72 10.72 10.23 10.44 154,492 -0.31(-2.91%)
Nov 14, 2003 10.87 10.92 10.75 10.75 59,894 -0.13(-1.19%)
Nov 13, 2003 10.83 10.89 10.80 10.88 51,756 +0.01(+0.05%)
Nov 12, 2003 10.72 10.88 10.58 10.88 102,516 +0.22(+2.11%)
Nov 11, 2003 10.68 10.68 10.53 10.65 146,602 -0.01(-0.12%)
Nov 10, 2003 10.84 10.93 10.65 10.66 158,834 -0.18(-1.68%)
Nov 07, 2003 11.00 11.00 10.71 10.85 92,292 -0.05(-0.50%)
Nov 06, 2003 11.00 11.01 10.84 10.90 115,766 -0.07(-0.62%)
Nov 05, 2003 11.00 11.00 10.75 10.97 150,562 -0.02(-0.18%)
Nov 04, 2003 11.01 11.01 10.77 10.99 127,820 +0.01(+0.09%)
Nov 03, 2003 10.78 11.05 10.75 10.98 229,888 +0.23(+2.12%)
Oct 31, 2003 10.51 10.78 10.49 10.75 179,386 +0.21(+1.94%)
Oct 30, 2003 10.59 10.59 10.43 10.54 122,586 -0.04(-0.35%)
Oct 29, 2003 10.43 10.75 10.43 10.58 174,954 +0.07(+0.64%)
Oct 28, 2003 10.33 10.52 10.22 10.52 181,792 +0.22(+2.13%)
Oct 27, 2003 10.46 10.65 10.18 10.30 190,600 -0.16(-1.50%)
Oct 24, 2003 9.643 10.85 9.500 10.45 628,800 +0.72(+7.40%)
Oct 23, 2003 10.29 10.29 9.512 9.732 586,000 -0.60(-5.78%)
Oct 22, 2003 10.57 10.57 10.20 10.33 138,400 -0.21(-1.97%)
Oct 21, 2003 10.33 10.57 10.07 10.54 263,198 +0.16(+1.54%)
Oct 20, 2003 10.46 10.59 10.30 10.38 133,546 -0.09(-0.84%)
Oct 17, 2003 10.51 10.53 10.42 10.46 127,660 -0.04(-0.33%)
Oct 16, 2003 10.38 10.53 10.40 10.50 184,402 +0.12(+1.16%)
Oct 15, 2003 10.50 10.66 10.32 10.38 278,240 -0.08(-0.81%)
Oct 14, 2003 10.38 10.53 10.38 10.46 112,014 -0.02(-0.14%)
Oct 13, 2003 10.47 10.50 10.31 10.48 123,246 +0.02(+0.16%)
Oct 10, 2003 10.30 10.51 10.30 10.46 153,292 +0.09(+0.85%)
Oct 09, 2003 10.48 10.71 10.19 10.38 305,720 +0.02(+0.17%)
Oct 08, 2003 10.85 11.12 10.36 10.36 759,012 +0.17(+1.67%)
Oct 07, 2003 9.390 10.21 9.325 10.19 507,680 +0.79(+8.35%)
Oct 06, 2003 9.525 9.547 9.383 9.402 126,800 -0.10(-1.03%)
Oct 03, 2003 9.338 9.575 9.315 9.500 117,848 +0.19(+1.99%)
Oct 02, 2003 9.250 9.315 9.125 9.315 57,500 +0.20(+2.22%)
Oct 01, 2003 9.050 9.363 9.025 9.113 240,324 -0.01(-0.16%)
Sep 30, 2003 8.470 9.213 8.470 9.127 521,674 +0.39(+4.52%)
Sep 29, 2003 8.825 8.890 8.488 8.732 212,390 -0.10(-1.10%)
Sep 26, 2003 8.925 8.982 8.825 8.830 201,808 -0.10(-1.09%)
Sep 25, 2003 8.988 9.100 8.875 8.928 261,604 -0.02(-0.22%)
Sep 24, 2003 9.043 9.080 8.842 8.947 357,290 -0.10(-1.05%)
Sep 23, 2003 8.800 9.088 8.800 9.043 332,198 +0.20(+2.20%)
Sep 22, 2003 9.178 9.178 8.783 8.848 438,578 -0.35(-3.83%)
Sep 19, 2003 9.533 9.582 9.190 9.200 146,410 -0.28(-2.95%)
Sep 18, 2003 9.137 9.575 9.137 9.480 145,334 +0.24(+2.60%)
Sep 17, 2003 9.162 9.240 9.078 9.240 105,580 +0.04(+0.46%)
Sep 16, 2003 9.012 9.213 8.943 9.197 95,882 +0.21(+2.39%)
Sep 15, 2003 8.965 9.012 8.920 8.982 43,800 +0.06(+0.70%)
Sep 12, 2003 9.025 9.025 8.838 8.920 115,600 -0.03(-0.31%)
Sep 11, 2003 8.793 9.022 8.793 8.947 231,000 +0.06(+0.68%)
Sep 10, 2003 9.188 9.190 8.762 8.887 272,200 -0.39(-4.15%)
Sep 09, 2003 9.525 9.525 9.200 9.273 192,400 -0.16(-1.75%)
Sep 08, 2003 9.405 9.562 9.405 9.438 332,200 +0.03(+0.35%)
Sep 05, 2003 9.438 9.498 9.400 9.405 108,700 -0.07(-0.69%)
Sep 04, 2003 9.492 9.500 9.438 9.470 116,600 -0.03(-0.32%)
Sep 03, 2003 9.450 9.623 9.450 9.500 85,400 +0.02(+0.16%)
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.