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

Scansource Inc (NQ: SCSC )

41.47 -0.15 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jun 30, 2003 6.688 6.888 6.685 6.688 130,200 -0.10(-1.51%)
Jun 27, 2003 6.620 6.790 6.625 6.790 112,200 +0.17(+2.57%)
Jun 26, 2003 6.565 6.647 6.505 6.620 189,800 +0.09(+1.38%)
Jun 25, 2003 6.535 6.793 6.505 6.530 168,600 -0.02(-0.27%)
Jun 24, 2003 6.500 6.605 6.500 6.548 225,400 -0.02(-0.27%)
Jun 23, 2003 6.895 6.970 6.375 6.565 457,600 -0.38(-5.44%)
Jun 20, 2003 6.893 7.013 6.812 6.942 146,400 +0.09(+1.31%)
Jun 19, 2003 6.963 7.013 6.825 6.853 161,600 -0.13(-1.93%)
Jun 18, 2003 7.025 7.037 6.890 6.987 203,600 -0.01(-0.18%)
Jun 17, 2003 7.088 7.088 6.925 7.000 380,400 +0.01(+0.14%)
Jun 16, 2003 7.000 7.125 6.940 6.990 372,800 -0.01(-0.14%)
Jun 13, 2003 7.000 7.000 6.938 7.000 250,400 +0.00(+0.04%)
Jun 12, 2003 6.888 7.122 6.850 6.997 216,400 -0.11(-1.58%)
Jun 11, 2003 7.375 7.375 7.015 7.110 301,600 -0.28(-3.76%)
Jun 10, 2003 6.650 7.400 6.582 7.388 666,400 +0.83(+12.57%)
Jun 09, 2003 7.147 7.200 6.565 6.562 322,000 -0.58(-8.18%)
Jun 06, 2003 7.122 7.295 7.080 7.147 495,400 +0.04(+0.53%)
Jun 05, 2003 6.925 7.112 6.800 7.110 157,400 +0.16(+2.34%)
Jun 04, 2003 6.812 7.112 6.812 6.947 233,000 +0.13(+1.87%)
Jun 03, 2003 6.700 6.875 6.655 6.820 288,800 +0.01(+0.11%)
Jun 02, 2003 6.327 6.938 6.253 6.812 524,200 +0.53(+8.44%)
May 30, 2003 5.980 6.372 5.952 6.282 297,600 +0.30(+5.06%)
May 29, 2003 5.997 6.088 5.850 5.980 195,400 -0.02(-0.29%)
May 28, 2003 5.787 6.008 5.787 5.997 185,400 +0.18(+3.14%)
May 27, 2003 5.782 5.850 5.737 5.815 224,800 +0.01(+0.17%)
May 23, 2003 5.803 5.853 5.765 5.805 176,800 -0.02(-0.34%)
May 22, 2003 5.692 5.857 5.628 5.825 185,000 +0.17(+3.10%)
May 21, 2003 5.650 5.700 5.625 5.650 274,400 -0.02(-0.44%)
May 20, 2003 5.728 5.735 5.650 5.675 307,000 +0.01(+0.18%)
May 19, 2003 5.625 5.730 5.622 5.665 259,000 +0.01(+0.27%)
May 16, 2003 5.628 5.673 5.625 5.650 99,600 -0.01(-0.13%)
May 15, 2003 5.633 5.732 5.617 5.657 158,000 +0.03(+0.58%)
May 14, 2003 5.617 5.680 5.612 5.625 95,800 -0.02(-0.31%)
May 13, 2003 5.688 5.688 5.582 5.643 256,600 -0.06(-1.05%)
May 12, 2003 5.500 5.747 5.450 5.702 197,800 +0.15(+2.66%)
May 09, 2003 5.585 5.628 5.463 5.555 94,200 -0.03(-0.45%)
May 08, 2003 5.465 5.600 5.263 5.580 261,600 -0.04(-0.80%)
May 07, 2003 5.782 5.782 5.575 5.625 208,800 -0.13(-2.30%)
May 06, 2003 5.612 5.777 5.600 5.758 556,000 +0.14(+2.49%)
May 05, 2003 5.175 6.032 5.140 5.617 445,800 +0.45(+8.66%)
May 02, 2003 4.950 5.170 4.888 5.170 228,400 +0.18(+3.66%)
May 01, 2003 5.000 5.027 4.935 4.987 148,400 -0.01(-0.20%)
Apr 30, 2003 4.970 5.018 4.865 4.997 122,200 +0.00(+0.05%)
Apr 29, 2003 4.907 5.020 4.850 4.995 137,000 +0.09(+1.94%)
Apr 28, 2003 4.812 4.970 4.808 4.900 435,400 +0.11(+2.35%)
Apr 25, 2003 4.812 4.850 4.707 4.787 789,800 -0.06(-1.29%)
Apr 24, 2003 4.860 4.938 4.827 4.850 464,200 -0.05(-1.02%)
Apr 23, 2003 4.950 5.050 4.827 4.900 700,000 -0.15(-2.97%)
Apr 22, 2003 5.185 5.185 5.005 5.050 263,000 -0.11(-2.18%)
Apr 21, 2003 5.095 5.223 5.072 5.162 96,600 +0.09(+1.77%)
Apr 17, 2003 5.065 5.157 4.938 5.072 508,200 +0.01(+0.15%)
Apr 16, 2003 4.880 5.065 4.880 5.065 407,000 +0.23(+4.65%)
Apr 15, 2003 4.815 4.923 4.732 4.840 160,400 +0.05(+1.04%)
Apr 14, 2003 4.760 4.893 4.730 4.790 130,800 +0.03(+0.58%)
Apr 11, 2003 4.753 4.857 4.705 4.763 149,600 +0.04(+0.90%)
Apr 10, 2003 4.725 4.803 4.685 4.720 148,600 -0.00(-0.11%)
Apr 09, 2003 4.713 4.793 4.688 4.725 236,200 +0.01(+0.12%)
Apr 08, 2003 4.875 4.875 4.655 4.719 318,800 -0.16(-3.29%)
Apr 07, 2003 4.940 4.960 4.750 4.880 487,400 +0.04(+0.83%)
Apr 04, 2003 4.697 4.855 4.575 4.840 375,800 +0.03(+0.68%)
Apr 03, 2003 4.875 4.895 4.567 4.808 730,800 -0.25(-5.04%)
Apr 02, 2003 4.787 5.133 4.787 5.062 633,000 +0.37(+7.94%)
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.