Skip to main content

Scansource Inc (NQ: SCSC )

44.69 -0.20 (-0.45%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 44.12 45.18 44.02 44.89 1,866,439 +0.73(+1.65%)
Jun 20, 2024 44.07 45.01 43.83 44.16 275,914 +0.09(+0.20%)
Jun 18, 2024 44.44 44.69 44.05 44.07 247,764 -0.31(-0.70%)
Jun 17, 2024 43.97 44.48 43.62 44.38 171,767 +0.38(+0.86%)
Jun 14, 2024 44.70 44.70 43.73 44.00 153,776 -1.24(-2.74%)
Jun 13, 2024 45.46 45.46 44.97 45.24 117,629 -0.22(-0.48%)
Jun 12, 2024 46.99 47.37 45.30 45.46 177,614 +0.00(+0.00%)
Jun 11, 2024 45.80 45.80 45.10 45.46 158,156 -0.81(-1.75%)
Jun 10, 2024 45.52 46.37 45.42 46.27 171,258 +0.23(+0.50%)
Jun 07, 2024 46.02 46.42 45.80 46.04 143,888 -0.46(-0.99%)
Jun 06, 2024 46.80 47.25 46.48 46.50 142,155 -0.30(-0.64%)
Jun 05, 2024 47.30 47.30 46.40 46.80 211,323 -0.50(-1.06%)
Jun 04, 2024 47.95 48.23 46.83 47.30 177,270 -0.71(-1.48%)
Jun 03, 2024 48.00 48.60 46.68 48.01 250,516 +0.58(+1.22%)
May 31, 2024 47.67 47.75 46.87 47.43 259,629 +0.09(+0.19%)
May 30, 2024 48.20 48.53 47.17 47.34 199,782 -0.64(-1.33%)
May 29, 2024 48.88 48.91 47.90 47.98 137,219 -1.26(-2.56%)
May 28, 2024 49.67 50.37 49.16 49.24 194,627 -0.39(-0.79%)
May 24, 2024 49.98 50.56 49.38 49.63 213,055 +0.01(+0.02%)
May 23, 2024 50.51 50.68 49.44 49.62 166,271 -1.00(-1.98%)
May 22, 2024 49.69 50.95 49.60 50.62 172,937 +0.89(+1.79%)
May 21, 2024 48.48 49.94 48.44 49.73 234,279 +0.87(+1.78%)
May 20, 2024 49.19 49.84 48.81 48.86 207,538 -0.47(-0.95%)
May 17, 2024 49.92 50.18 49.22 49.33 179,602 -0.50(-1.00%)
May 16, 2024 49.34 50.19 48.93 49.83 141,339 +0.34(+0.69%)
May 15, 2024 48.40 49.61 48.40 49.49 147,302 +1.41(+2.93%)
May 14, 2024 47.17 48.13 46.95 48.08 176,464 +1.27(+2.71%)
May 13, 2024 47.39 47.57 46.42 46.81 204,201 -0.52(-1.10%)
May 10, 2024 47.39 47.95 46.59 47.33 281,686 -0.05(-0.11%)
May 09, 2024 46.96 48.22 46.94 47.38 263,504 +0.79(+1.70%)
May 08, 2024 44.32 46.65 44.32 46.59 485,780 +1.73(+3.86%)
May 07, 2024 39.66 47.38 38.51 44.86 353,163 +0.83(+1.89%)
May 06, 2024 43.03 44.25 43.03 44.03 140,683 +1.16(+2.71%)
May 03, 2024 43.06 43.14 42.18 42.87 194,146 +0.43(+1.01%)
May 02, 2024 42.03 42.51 41.55 42.44 158,981 +0.97(+2.34%)
May 01, 2024 41.38 42.07 41.22 41.47 104,150 -0.15(-0.36%)
Apr 30, 2024 42.02 42.35 41.62 41.62 117,497 -0.78(-1.84%)
Apr 29, 2024 42.14 42.68 41.80 42.40 113,576 +0.43(+1.02%)
Apr 26, 2024 41.92 42.17 40.66 41.97 101,408 +0.07(+0.17%)
Apr 25, 2024 42.33 42.41 41.35 41.90 200,880 -0.97(-2.26%)
Apr 24, 2024 44.37 44.45 42.79 42.87 411,081 -1.58(-3.55%)
Apr 23, 2024 41.64 44.78 41.60 44.45 400,530 +2.97(+7.16%)
Apr 22, 2024 41.49 41.87 41.35 41.48 219,828 +0.10(+0.24%)
Apr 19, 2024 40.21 41.39 40.21 41.38 208,352 +0.88(+2.17%)
Apr 18, 2024 40.15 40.78 39.89 40.50 211,747 +0.42(+1.05%)
Apr 17, 2024 40.80 40.85 39.95 40.08 211,652 -0.29(-0.72%)
Apr 16, 2024 40.53 40.63 40.09 40.37 323,853 -0.22(-0.54%)
Apr 15, 2024 40.91 41.30 40.51 40.59 215,642 -0.20(-0.49%)
Apr 12, 2024 40.87 41.09 40.57 40.79 197,375 -0.20(-0.49%)
Apr 11, 2024 40.90 41.73 40.46 40.99 212,138 +0.41(+1.01%)
Apr 10, 2024 40.71 40.98 40.36 40.58 244,358 -1.01(-2.43%)
Apr 09, 2024 41.94 42.06 41.34 41.59 160,605 -0.13(-0.31%)
Apr 08, 2024 41.64 42.00 41.28 41.72 195,590 +0.14(+0.34%)
Apr 05, 2024 41.36 42.22 40.23 41.58 205,486 -1.11(-2.60%)
Apr 04, 2024 43.50 43.52 42.48 42.69 104,058 -0.26(-0.61%)
Apr 03, 2024 42.42 43.29 42.42 42.95 72,739 +0.30(+0.70%)
Apr 02, 2024 42.69 42.70 42.28 42.65 124,266 -0.32(-0.74%)
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.