Indicators

Scansource Inc (NQ: SCSC )

49.83 +0.34 (+0.69%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	29.20	29.86	28.67	28.72	206,897	-0.38(-1.31%)
Apr 27, 2007	29.90	30.03	28.97	29.10	119,836	-1.07(-3.55%)
Apr 26, 2007	29.89	30.20	29.55	30.17	113,424	+0.19(+0.63%)
Apr 25, 2007	30.10	30.21	29.77	29.98	217,229	+0.00(+0.00%)
Apr 24, 2007	29.89	30.38	29.69	29.98	190,544	+0.09(+0.30%)
Apr 23, 2007	30.03	30.93	29.84	29.89	270,863	+0.12(+0.40%)
Apr 20, 2007	29.42	30.00	28.91	29.77	191,252	+0.78(+2.69%)
Apr 19, 2007	29.05	29.46	28.81	28.99	121,465	-0.23(-0.79%)
Apr 18, 2007	29.55	29.88	29.11	29.22	119,352	-0.40(-1.35%)
Apr 17, 2007	30.23	30.26	29.35	29.62	96,785	-0.65(-2.15%)
Apr 16, 2007	30.01	30.48	29.86	30.27	112,846	+0.36(+1.20%)
Apr 13, 2007	29.21	29.92	29.21	29.91	237,453	+0.62(+2.12%)
Apr 12, 2007	28.79	29.36	28.79	29.29	97,613	+0.33(+1.14%)
Apr 11, 2007	29.35	29.35	28.73	28.96	105,521	-0.29(-0.99%)
Apr 10, 2007	29.00	29.29	28.78	29.25	98,289	+0.19(+0.65%)
Apr 09, 2007	28.82	29.37	28.66	29.06	168,582	+0.22(+0.76%)
Apr 05, 2007	29.53	30.00	28.68	28.84	372,040	+1.32(+4.80%)
Apr 04, 2007	27.43	27.69	27.43	27.52	87,950	+0.03(+0.11%)
Apr 03, 2007	26.89	27.64	26.74	27.49	97,007	+0.68(+2.54%)

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.