Indicators

Scansource Inc (NQ: SCSC )

49.33 -0.50 (-1.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	16.00	16.25	15.96	16.07	228,870	+0.02(+0.14%)
Jan 28, 2005	15.82	16.31	15.35	16.05	315,984	+0.44(+2.84%)
Jan 27, 2005	15.19	15.77	15.01	15.60	172,244	+0.49(+3.23%)
Jan 26, 2005	15.17	15.17	14.96	15.12	93,610	+0.10(+0.65%)
Jan 25, 2005	15.18	15.38	15.02	15.02	120,382	+0.02(+0.10%)
Jan 24, 2005	15.54	15.54	15.00	15.00	90,376	-0.36(-2.31%)
Jan 21, 2005	15.55	15.57	15.28	15.36	125,608	+0.00(+0.00%)
Jan 20, 2005	15.49	15.78	15.36	15.36	147,126	-0.26(-1.66%)
Jan 19, 2005	16.31	16.31	15.45	15.62	282,236	-0.54(-3.36%)
Jan 18, 2005	15.77	16.27	15.62	16.16	131,878	+0.36(+2.29%)
Jan 14, 2005	15.99	16.06	15.78	15.80	126,524	-0.12(-0.74%)
Jan 13, 2005	15.73	16.16	15.73	15.91	322,772	+0.11(+0.68%)
Jan 12, 2005	15.97	16.29	15.57	15.81	311,774	-0.38(-2.32%)
Jan 11, 2005	16.39	16.41	15.93	16.18	355,748	-0.17(-1.02%)
Jan 10, 2005	16.05	16.48	16.05	16.35	245,574	+0.26(+1.63%)
Jan 07, 2005	15.75	16.49	15.51	16.09	723,846	+1.10(+7.34%)
Jan 06, 2005	14.84	15.12	14.84	14.99	417,690	+0.14(+0.93%)
Jan 05, 2005	15.06	15.22	14.85	14.85	113,038	-0.28(-1.87%)
Jan 04, 2005	15.24	15.33	15.04	15.13	258,080	+0.00(+0.00%)

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.