Scansource Inc (NQ: SCSC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	44.11	44.82	43.88	44.61	198,241	+0.42(+0.95%)
Nov 04, 2024	43.51	44.82	43.26	44.19	175,003	+0.71(+1.63%)
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.