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 (%)
May 28, 2021 30.54 30.94 29.86 30.53 79,758 +0.30(+0.99%)
May 27, 2021 30.58 30.69 30.02 30.23 59,205 +0.03(+0.10%)
May 26, 2021 29.57 30.47 29.37 30.20 53,630 +0.59(+1.99%)
May 25, 2021 30.73 31.07 29.36 29.61 72,217 -1.10(-3.58%)
May 24, 2021 30.71 30.93 30.18 30.71 54,362 +0.06(+0.20%)
May 21, 2021 30.27 30.90 30.25 30.65 51,869 +0.73(+2.44%)
May 20, 2021 30.36 30.36 29.27 29.92 65,683 -0.49(-1.61%)
May 19, 2021 29.92 30.58 29.24 30.41 60,154 -0.06(-0.20%)
May 18, 2021 31.06 31.27 30.32 30.47 45,771 -0.43(-1.39%)
May 17, 2021 30.65 31.19 30.37 30.90 66,990 +0.08(+0.26%)
May 14, 2021 30.29 30.95 30.04 30.82 64,830 +0.93(+3.11%)
May 13, 2021 27.59 30.27 27.59 29.89 121,905 +1.35(+4.73%)
May 12, 2021 29.66 29.82 28.28 28.54 139,166 -1.31(-4.39%)
May 11, 2021 30.87 31.29 29.23 29.85 100,160 -1.44(-4.60%)
May 10, 2021 32.31 32.50 31.06 31.29 144,644 -1.02(-3.16%)
May 07, 2021 31.50 32.31 31.17 32.31 30,823 +0.76(+2.41%)
May 06, 2021 31.15 31.70 30.82 31.55 53,162 +0.38(+1.22%)
May 05, 2021 31.23 31.69 30.57 31.17 69,954 +0.12(+0.39%)
May 04, 2021 31.08 31.77 30.42 31.05 60,729 -0.08(-0.26%)
May 03, 2021 30.68 31.94 29.90 31.13 135,255 +0.90(+2.98%)
Apr 30, 2021 29.38 32.48 29.38 30.23 261,600 +0.64(+2.16%)
Apr 29, 2021 29.80 30.06 29.48 29.59 51,594 +0.02(+0.07%)
Apr 28, 2021 29.26 29.69 29.01 29.57 70,033 +0.31(+1.06%)
Apr 27, 2021 29.28 29.34 28.59 29.26 73,047 -0.01(-0.03%)
Apr 26, 2021 29.92 30.05 29.13 29.27 83,873 -0.33(-1.11%)
Apr 23, 2021 29.45 30.17 29.40 29.60 72,400 +0.32(+1.09%)
Apr 22, 2021 30.12 30.37 29.28 29.28 55,525 -0.55(-1.84%)
Apr 21, 2021 30.33 30.78 29.17 29.83 61,342 -0.35(-1.16%)
Apr 20, 2021 30.54 31.41 29.86 30.18 99,737 -0.51(-1.66%)
Apr 19, 2021 30.17 30.69 29.82 30.69 101,133 +0.22(+0.72%)
Apr 16, 2021 29.75 30.64 29.57 30.47 56,100 +0.77(+2.59%)
Apr 15, 2021 29.58 29.78 29.08 29.70 70,381 +0.53(+1.82%)
Apr 14, 2021 28.75 29.45 28.75 29.17 81,488 +0.43(+1.50%)
Apr 13, 2021 29.13 29.13 28.50 28.74 39,001 -0.30(-1.03%)
Apr 12, 2021 29.90 29.90 28.87 29.04 43,281 -0.74(-2.48%)
Apr 09, 2021 30.32 30.32 29.53 29.78 47,200 -0.48(-1.59%)
Apr 08, 2021 29.96 30.36 29.51 30.26 50,219 +0.40(+1.34%)
Apr 07, 2021 30.80 30.80 29.66 29.86 58,901 -0.93(-3.02%)
Apr 06, 2021 31.35 31.59 30.79 30.79 44,247 -0.25(-0.81%)
Apr 05, 2021 30.90 31.25 30.45 31.04 70,772 +0.53(+1.74%)
Apr 01, 2021 30.22 30.88 30.03 30.51 70,100 +0.56(+1.87%)
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%)
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.