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 (%)
Mar 31, 2021 30.57 32.20 29.83 29.95 172,874 -0.56(-1.84%)
Mar 30, 2021 31.00 31.09 29.89 30.51 72,007 -0.19(-0.62%)
Mar 29, 2021 32.28 32.75 30.40 30.70 95,503 -1.18(-3.70%)
Mar 26, 2021 31.56 31.91 30.75 31.88 97,000 +0.74(+2.38%)
Mar 25, 2021 29.10 31.44 29.10 31.14 123,425 +1.26(+4.22%)
Mar 24, 2021 29.74 30.81 29.38 29.88 108,128 +0.55(+1.88%)
Mar 23, 2021 29.76 30.43 29.04 29.33 123,817 -0.79(-2.62%)
Mar 22, 2021 31.32 31.32 29.85 30.12 95,607 -0.88(-2.82%)
Mar 19, 2021 31.52 31.80 30.45 31.00 385,500 -0.64(-2.04%)
Mar 18, 2021 31.98 32.86 31.32 31.64 62,660 -0.47(-1.46%)
Mar 17, 2021 31.54 32.33 31.30 32.11 62,331 +0.46(+1.45%)
Mar 16, 2021 32.71 32.71 31.26 31.65 83,228 -1.35(-4.09%)
Mar 15, 2021 32.87 33.05 31.74 33.00 63,841 -0.12(-0.36%)
Mar 12, 2021 32.77 33.28 32.20 33.12 69,000 +0.49(+1.50%)
Mar 11, 2021 32.67 32.77 31.75 32.63 93,696 +0.14(+0.43%)
Mar 10, 2021 31.57 32.64 31.57 32.49 71,640 +1.09(+3.47%)
Mar 09, 2021 32.00 32.00 30.80 31.40 76,071 -0.30(-0.95%)
Mar 08, 2021 31.35 32.11 30.74 31.70 150,206 +0.37(+1.18%)
Mar 05, 2021 30.34 31.52 29.73 31.33 123,300 +1.65(+5.56%)
Mar 04, 2021 31.02 31.02 29.12 29.68 104,894 -0.50(-1.66%)
Mar 03, 2021 29.90 30.90 29.62 30.18 82,236 +0.65(+2.20%)
Mar 02, 2021 29.00 30.38 28.90 29.53 106,561 +0.42(+1.44%)
Mar 01, 2021 29.00 29.56 27.38 29.11 226,314 +0.67(+2.36%)
Feb 26, 2021 28.36 29.44 27.56 28.44 127,400 +0.31(+1.10%)
Feb 25, 2021 30.28 30.51 28.02 28.13 77,252 -2.55(-8.31%)
Feb 24, 2021 29.49 30.73 29.49 30.68 79,002 +1.42(+4.85%)
Feb 23, 2021 28.32 29.44 27.95 29.26 95,118 +0.71(+2.49%)
Feb 22, 2021 27.84 28.75 27.84 28.55 199,228 +0.18(+0.63%)
Feb 19, 2021 28.18 28.51 27.75 28.37 169,800 +0.31(+1.10%)
Feb 18, 2021 28.04 29.23 27.97 28.06 159,843 -0.30(-1.06%)
Feb 17, 2021 28.35 28.89 28.16 28.36 41,826 -0.25(-0.87%)
Feb 16, 2021 29.07 29.28 28.48 28.61 47,559 -0.29(-1.00%)
Feb 12, 2021 29.48 29.69 28.61 28.90 37,500 -0.86(-2.89%)
Feb 11, 2021 29.13 29.97 28.78 29.76 74,136 +0.81(+2.80%)
Feb 10, 2021 30.02 30.47 28.72 28.95 74,479 -0.98(-3.27%)
Feb 09, 2021 29.48 30.40 29.40 29.93 85,426 +0.16(+0.54%)
Feb 08, 2021 29.72 30.44 29.39 29.77 61,679 +0.57(+1.95%)
Feb 05, 2021 29.96 30.75 28.34 29.20 91,200 -0.78(-2.60%)
Feb 04, 2021 28.84 29.98 28.84 29.98 57,377 +1.01(+3.49%)
Feb 03, 2021 27.90 29.27 27.25 28.97 109,897 +2.41(+9.07%)
Feb 02, 2021 26.40 27.05 25.59 26.56 108,349 +0.83(+3.23%)
Feb 01, 2021 24.21 27.49 23.77 25.73 128,227 +1.54(+6.37%)
Jan 29, 2021 24.37 24.83 23.69 24.19 121,100 +0.33(+1.38%)
Jan 28, 2021 25.00 25.00 23.81 23.86 109,289 -0.68(-2.77%)
Jan 27, 2021 24.42 25.69 23.47 24.54 122,842 -0.66(-2.62%)
Jan 26, 2021 26.31 26.31 24.92 25.20 86,252 -0.94(-3.60%)
Jan 25, 2021 26.73 26.73 25.80 26.14 34,878 -0.50(-1.88%)
Jan 22, 2021 26.44 26.89 25.96 26.64 56,600 +0.00(+0.00%)
Jan 21, 2021 26.96 27.21 26.24 26.64 97,334 -0.15(-0.56%)
Jan 20, 2021 26.54 27.25 26.50 26.79 62,830 +0.32(+1.21%)
Jan 19, 2021 26.99 26.99 26.13 26.47 84,125 +0.04(+0.15%)
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%)
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.