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

Scansource Inc (NQ: SCSC )

44.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
Sep 02, 2003 9.438 9.688 9.295 9.485 288,000 +0.02(+0.26%)
Aug 29, 2003 9.615 9.637 9.450 9.460 182,200 -0.02(-0.26%)
Aug 28, 2003 9.335 9.535 9.255 9.485 149,800 +0.18(+1.91%)
Aug 27, 2003 9.065 9.325 9.050 9.307 243,000 +0.22(+2.42%)
Aug 26, 2003 9.262 9.262 8.943 9.088 335,600 -0.22(-2.42%)
Aug 25, 2003 9.572 9.572 9.280 9.312 228,000 -0.24(-2.49%)
Aug 22, 2003 9.613 9.700 9.525 9.550 214,200 -0.08(-0.80%)
Aug 21, 2003 9.620 9.750 9.555 9.627 225,000 +0.04(+0.39%)
Aug 20, 2003 9.525 9.658 9.400 9.590 262,400 +0.08(+0.81%)
Aug 19, 2003 9.508 9.633 9.475 9.512 338,400 +0.04(+0.40%)
Aug 18, 2003 9.540 9.635 9.275 9.475 1,154,200 -0.12(-1.20%)
Aug 15, 2003 8.533 9.775 8.515 9.590 826,600 +1.06(+12.39%)
Aug 14, 2003 8.265 8.537 8.265 8.533 245,200 +0.27(+3.27%)
Aug 13, 2003 8.135 8.375 8.065 8.262 177,400 +0.11(+1.38%)
Aug 12, 2003 7.997 8.175 7.973 8.150 140,200 +0.15(+1.88%)
Aug 11, 2003 8.000 8.000 7.940 8.000 210,600 +0.06(+0.72%)
Aug 08, 2003 7.910 8.107 7.910 7.942 285,200 +0.04(+0.44%)
Aug 07, 2003 8.055 8.075 7.850 7.907 659,800 -0.15(-1.80%)
Aug 06, 2003 8.280 8.310 8.053 8.053 176,000 -0.20(-2.39%)
Aug 05, 2003 8.498 8.498 8.248 8.250 451,000 -0.19(-2.22%)
Aug 04, 2003 8.492 8.492 8.322 8.438 335,000 +0.05(+0.56%)
Aug 01, 2003 8.450 8.525 8.312 8.390 184,000 +0.00(+0.00%)
Jul 31, 2003 8.500 8.540 8.387 8.390 217,000 -0.08(-1.00%)
Jul 30, 2003 8.300 8.505 8.220 8.475 417,400 +0.22(+2.73%)
Jul 29, 2003 8.175 8.360 7.995 8.250 894,800 -0.24(-2.80%)
Jul 28, 2003 8.463 8.512 8.453 8.488 193,400 -0.01(-0.12%)
Jul 25, 2003 8.463 8.545 8.213 8.498 191,000 -0.00(-0.03%)
Jul 24, 2003 8.463 8.595 8.463 8.500 223,000 +0.00(+0.00%)
Jul 23, 2003 8.498 8.562 8.425 8.500 283,400 +0.00(+0.00%)
Jul 22, 2003 8.425 8.562 8.325 8.500 371,000 +0.15(+1.80%)
Jul 21, 2003 8.175 8.488 8.175 8.350 683,000 +0.13(+1.61%)
Jul 18, 2003 8.162 8.275 8.162 8.217 334,200 +0.04(+0.49%)
Jul 17, 2003 8.133 8.460 8.100 8.178 644,600 -0.07(-0.88%)
Jul 16, 2003 7.938 8.307 7.900 8.250 583,000 +0.35(+4.43%)
Jul 15, 2003 7.497 7.905 7.405 7.900 458,600 +0.58(+7.85%)
Jul 14, 2003 7.263 7.400 7.228 7.325 188,200 +0.09(+1.21%)
Jul 11, 2003 7.205 7.275 7.190 7.237 11,200 +0.03(+0.45%)
Jul 10, 2003 7.325 7.325 7.135 7.205 131,200 -0.11(-1.50%)
Jul 09, 2003 7.370 7.402 7.260 7.315 243,800 +0.02(+0.27%)
Jul 08, 2003 7.264 7.362 7.180 7.295 427,600 +0.03(+0.41%)
Jul 07, 2003 7.175 7.345 7.062 7.265 267,400 +0.15(+2.14%)
Jul 03, 2003 7.225 7.225 6.947 7.112 83,000 +0.04(+0.64%)
Jul 02, 2003 6.688 7.095 6.662 7.067 226,400 +0.39(+5.88%)
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.