Scansource Inc (NQ: SCSC )

44.04 +0.31 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 43.96 44.25 43.35 44.04 176,098 +0.31(+0.71%)
Mar 27, 2024 43.00 43.88 43.00 43.73 118,114 +0.97(+2.27%)
Mar 26, 2024 42.40 42.95 42.33 42.76 129,803 +0.65(+1.54%)
Mar 25, 2024 42.48 42.68 42.01 42.11 89,782 -0.27(-0.64%)
Mar 22, 2024 43.30 43.30 42.33 42.38 130,584 -0.82(-1.90%)
Mar 21, 2024 43.14 43.58 42.81 43.20 221,768 +0.41(+0.96%)
Mar 20, 2024 42.47 42.94 42.00 42.79 155,555 +0.20(+0.47%)
Mar 19, 2024 41.95 42.78 41.95 42.59 197,525 +0.63(+1.50%)
Mar 18, 2024 41.84 42.59 41.84 41.96 235,142 +0.06(+0.14%)
Mar 15, 2024 41.57 42.45 41.57 41.90 1,604,012 -0.04(-0.10%)
Mar 14, 2024 42.71 44.36 41.73 41.94 184,993 -0.61(-1.43%)
Mar 13, 2024 42.81 43.60 42.34 42.55 368,118 -0.27(-0.63%)
Mar 12, 2024 42.79 42.88 42.45 42.82 186,295 +0.00(+0.00%)
Mar 11, 2024 43.25 43.25 41.50 42.82 128,949 -0.88(-2.01%)
Mar 08, 2024 44.59 45.10 43.58 43.70 235,614 -0.37(-0.84%)
Mar 07, 2024 44.29 44.78 44.07 44.07 247,627 -0.21(-0.47%)
Mar 06, 2024 43.69 44.41 43.45 44.28 163,577 +0.99(+2.29%)
Mar 05, 2024 43.10 43.85 42.88 43.29 164,251 -0.07(-0.16%)
Mar 04, 2024 44.15 44.68 43.29 43.36 155,971 -0.58(-1.32%)
Mar 01, 2024 43.40 43.98 43.26 43.94 134,222 +0.71(+1.64%)
Feb 29, 2024 43.25 43.39 42.61 43.23 258,242 +0.68(+1.60%)
Feb 28, 2024 42.09 43.18 41.73 42.55 206,891 +0.03(+0.07%)
Feb 27, 2024 43.00 43.46 42.49 42.52 152,100 -0.29(-0.68%)
Feb 26, 2024 41.76 42.95 41.67 42.81 166,379 +0.89(+2.12%)
Feb 23, 2024 41.41 42.05 41.41 41.92 189,280 +0.60(+1.45%)
Feb 22, 2024 41.13 41.48 40.76 41.32 194,419 +0.45(+1.10%)
Feb 21, 2024 41.24 41.52 40.74 40.87 195,340 -0.66(-1.59%)
Feb 20, 2024 41.71 42.34 41.43 41.53 179,208 -0.70(-1.66%)
Feb 16, 2024 42.68 42.72 41.75 42.23 361,518 -0.61(-1.42%)
Feb 15, 2024 42.00 42.95 41.78 42.84 189,767 +0.84(+2.00%)
Feb 14, 2024 40.43 42.21 40.42 42.00 293,869 +2.10(+5.26%)
Feb 13, 2024 39.96 40.95 39.41 39.90 334,026 -1.23(-2.99%)
Feb 12, 2024 39.82 41.32 39.82 41.13 278,589 +1.27(+3.19%)
Feb 09, 2024 39.16 39.91 38.15 39.86 300,724 +2.19(+5.81%)
Feb 08, 2024 37.28 37.80 37.27 37.67 177,891 +0.20(+0.53%)
Feb 07, 2024 36.41 38.07 35.96 37.47 211,446 +0.86(+2.35%)
Feb 06, 2024 31.01 37.88 31.01 36.61 282,110 -2.11(-5.45%)
Feb 05, 2024 38.89 38.95 38.40 38.72 95,486 -0.49(-1.25%)
Feb 02, 2024 39.22 39.58 39.04 39.21 120,752 -0.45(-1.13%)
Feb 01, 2024 39.48 40.07 38.94 39.66 168,859 +0.40(+1.02%)
Jan 31, 2024 40.00 40.23 39.15 39.26 175,357 -0.77(-1.92%)
Jan 30, 2024 39.59 40.10 39.59 40.03 91,556 +0.39(+0.98%)
Jan 29, 2024 39.71 39.74 38.97 39.64 88,496 -0.10(-0.25%)
Jan 26, 2024 39.97 40.20 39.53 39.74 103,030 +0.07(+0.18%)
Jan 25, 2024 39.50 40.12 39.43 39.67 129,114 +0.52(+1.33%)
Jan 24, 2024 39.76 39.76 38.92 39.15 121,801 -0.13(-0.33%)
Jan 23, 2024 40.11 40.11 39.22 39.28 176,721 -0.36(-0.91%)
Jan 22, 2024 39.17 39.78 39.11 39.64 136,627 +0.85(+2.19%)
Jan 19, 2024 38.02 38.80 37.61 38.79 135,302 +1.10(+2.92%)
Jan 18, 2024 37.02 37.73 36.64 37.69 136,007 +0.94(+2.56%)
Jan 17, 2024 36.58 36.96 36.46 36.75 129,773 -0.09(-0.24%)
Jan 16, 2024 37.93 37.96 36.84 36.84 179,781 -1.42(-3.71%)
Jan 12, 2024 38.40 38.60 38.02 38.26 164,545 +0.13(+0.34%)
Jan 11, 2024 38.14 38.53 37.20 38.13 225,189 -0.25(-0.65%)
Jan 10, 2024 37.62 38.43 37.55 38.38 178,817 +0.45(+1.19%)
Jan 09, 2024 37.13 37.98 36.68 37.93 216,795 +0.30(+0.80%)
Jan 08, 2024 37.87 38.06 37.49 37.63 90,469 -0.13(-0.34%)
Jan 05, 2024 37.72 38.14 37.44 37.76 197,310 -0.23(-0.61%)
Jan 04, 2024 38.93 39.20 37.96 37.99 145,415 -0.78(-2.01%)
Jan 03, 2024 39.76 39.99 38.77 38.77 214,843 -1.11(-2.78%)
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.