Scansource Inc (NQ: SCSC )

43.48 +1.07 (+2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 42.67 43.58 42.67 43.48 196,171 +1.07(+2.52%)
Oct 31, 2024 44.32 44.33 42.23 42.41 214,714 -1.87(-4.22%)
Oct 30, 2024 45.26 45.86 44.14 44.28 150,581 -1.27(-2.79%)
Oct 29, 2024 44.99 45.88 44.95 45.55 117,808 +0.10(+0.22%)
Oct 28, 2024 45.47 46.21 45.35 45.45 150,891 +0.58(+1.29%)
Oct 25, 2024 45.64 45.82 44.59 44.87 173,353 -0.30(-0.66%)
Oct 24, 2024 45.71 46.29 45.06 45.17 162,656 -0.54(-1.18%)
Oct 23, 2024 46.65 46.94 45.38 45.71 119,893 -1.36(-2.89%)
Oct 22, 2024 47.49 47.49 46.91 47.07 132,093 -0.55(-1.15%)
Oct 21, 2024 48.62 48.62 47.52 47.62 104,132 -0.95(-1.96%)
Oct 18, 2024 49.73 49.73 48.52 48.57 107,292 -1.15(-2.31%)
Oct 17, 2024 49.42 49.98 48.48 49.72 89,006 +0.47(+0.95%)
Oct 16, 2024 48.80 49.62 48.59 49.25 132,520 +0.74(+1.53%)
Oct 15, 2024 48.14 49.28 48.14 48.51 133,777 +0.10(+0.21%)
Oct 14, 2024 48.02 48.44 47.95 48.41 74,998 +0.34(+0.71%)
Oct 11, 2024 47.95 48.43 47.91 48.07 85,672 +0.38(+0.80%)
Oct 10, 2024 47.46 47.91 47.23 47.69 114,221 -0.40(-0.83%)
Oct 09, 2024 48.39 48.78 47.92 48.09 152,974 -0.32(-0.66%)
Oct 08, 2024 47.58 48.64 47.35 48.41 151,159 +1.06(+2.24%)
Oct 07, 2024 47.07 47.62 46.64 47.35 303,657 -0.06(-0.13%)
Oct 04, 2024 46.61 47.53 46.24 47.41 137,993 +1.72(+3.76%)
Oct 03, 2024 46.30 46.76 45.55 45.69 104,545 -0.74(-1.59%)
Oct 02, 2024 46.48 47.09 46.16 46.43 91,455 -0.37(-0.79%)
Oct 01, 2024 48.10 48.10 46.53 46.80 173,851 -1.23(-2.56%)
Sep 30, 2024 47.14 48.09 44.13 48.03 164,982 +0.54(+1.14%)
Sep 27, 2024 48.70 48.87 47.36 47.49 150,418 -0.66(-1.37%)
Sep 26, 2024 48.21 48.90 47.38 48.15 186,471 +0.57(+1.20%)
Sep 25, 2024 47.50 47.96 47.30 47.58 210,913 +0.08(+0.17%)
Sep 24, 2024 47.71 47.99 47.20 47.50 218,854 -0.07(-0.15%)
Sep 23, 2024 48.40 48.71 47.22 47.57 212,062 -0.62(-1.29%)
Sep 20, 2024 48.59 49.95 48.15 48.19 1,558,591 -0.67(-1.37%)
Sep 19, 2024 49.15 49.35 48.41 48.86 223,135 +1.07(+2.24%)
Sep 18, 2024 47.98 49.20 47.59 47.79 259,244 -0.13(-0.27%)
Sep 17, 2024 47.60 48.51 47.32 47.92 220,604 +0.84(+1.78%)
Sep 16, 2024 46.74 47.17 46.24 47.08 184,851 +0.53(+1.14%)
Sep 13, 2024 45.97 46.91 45.75 46.55 144,098 +1.08(+2.38%)
Sep 12, 2024 44.46 45.67 43.85 45.47 242,169 +1.38(+3.13%)
Sep 11, 2024 44.60 44.80 43.14 44.09 240,520 -0.50(-1.12%)
Sep 10, 2024 45.24 45.45 44.34 44.59 177,361 -0.64(-1.41%)
Sep 09, 2024 46.50 46.55 45.20 45.23 241,996 -1.27(-2.73%)
Sep 06, 2024 48.00 48.28 46.22 46.50 191,420 -1.33(-2.78%)
Sep 05, 2024 48.35 48.37 47.41 47.83 207,601 -0.52(-1.08%)
Sep 04, 2024 48.56 49.00 47.92 48.35 323,830 -0.27(-0.56%)
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.