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 (%)
May 29, 2009	24.60	24.85	24.10	24.74	271,711	+0.09(+0.37%)
May 28, 2009	25.17	25.39	24.32	24.65	244,357	-0.39(-1.56%)
May 27, 2009	25.27	25.61	24.91	25.04	156,143	-0.44(-1.73%)
May 26, 2009	23.78	25.65	23.71	25.48	128,926	+1.38(+5.73%)
May 22, 2009	24.66	25.37	24.08	24.10	91,739	-0.48(-1.95%)
May 21, 2009	24.70	24.96	24.09	24.58	170,658	-0.67(-2.65%)
May 20, 2009	25.79	26.47	25.09	25.25	131,665	-0.42(-1.64%)
May 19, 2009	25.20	26.06	25.17	25.67	115,057	+0.34(+1.34%)
May 18, 2009	24.63	25.56	24.58	25.33	180,892	+0.94(+3.85%)
May 15, 2009	24.13	25.23	24.06	24.39	276,911	+0.22(+0.91%)
May 14, 2009	23.93	24.67	23.81	24.17	224,459	+0.42(+1.77%)
May 13, 2009	24.93	24.99	23.73	23.75	281,067	-1.54(-6.09%)
May 12, 2009	26.38	26.41	24.83	25.29	197,632	-1.01(-3.84%)
May 11, 2009	25.42	26.62	24.97	26.30	242,659	+0.36(+1.39%)
May 08, 2009	25.30	25.99	24.90	25.94	210,127	+0.91(+3.64%)
May 07, 2009	25.57	25.97	24.46	25.03	233,990	-0.44(-1.73%)
May 06, 2009	25.05	25.62	24.34	25.47	370,521	+0.59(+2.37%)
May 05, 2009	25.20	25.31	24.28	24.88	273,865	-0.53(-2.09%)
May 04, 2009	24.69	25.42	24.64	25.41	150,434	+0.81(+3.29%)

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.