Skip to main content

Scansource Inc (NQ: SCSC )

45.03 +0.91 (+2.06%)
Official Closing Price Updated: 4:15 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 44.71 45.83 44.52 45.03 215,470 +0.91(+2.06%)
Jul 11, 2024 43.17 44.50 42.90 44.12 152,418 +1.64(+3.86%)
Jul 10, 2024 41.73 42.80 41.73 42.48 155,092 +0.65(+1.55%)
Jul 09, 2024 42.75 42.75 41.68 41.83 156,180 -0.64(-1.51%)
Jul 08, 2024 42.40 43.12 42.22 42.47 206,026 +0.54(+1.29%)
Jul 05, 2024 43.45 43.80 41.80 41.93 173,494 -1.82(-4.16%)
Jul 03, 2024 43.67 43.86 43.14 43.75 140,747 +0.30(+0.69%)
Jul 02, 2024 43.51 44.03 43.20 43.45 166,784 +0.03(+0.07%)
Jul 01, 2024 44.14 44.18 42.87 43.42 203,105 -0.89(-2.01%)
Jun 28, 2024 44.20 44.59 43.62 44.31 367,291 +0.56(+1.28%)
Jun 27, 2024 44.44 44.54 43.47 43.75 181,870 -0.36(-0.82%)
Jun 26, 2024 43.37 44.12 42.98 44.11 205,970 +0.70(+1.61%)
Jun 25, 2024 44.39 44.39 43.27 43.41 232,749 -1.09(-2.45%)
Jun 24, 2024 44.77 45.21 44.26 44.50 236,213 -0.39(-0.87%)
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%)
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.