Historical Data for ScanSource Inc. (SCSC)

$ 21.05   0.32 (+1.54%) Volume: 55.62k 4:00 PM EDT Oct 22, 2020
After Hours:  $ 21.05 0.00 (0.00%) Volume: 925 4:05 PM EDT Oct 22, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/22/20 20.52 21.18 20.49 21.05 55.62k 0.32 1.54% 21.05 1.17m 1,015
10/21/20 20.52 21.10 20.52 20.73 39.59k -0.06 -0.29% 20.73 824.16k 810
10/20/20 21.29 21.51 20.61 20.79 56.34k -0.21 -1.00% 20.79 1.18m 710
10/19/20 21.70 21.77 20.89 21.00 65.24k -0.61 -2.82% 21.00 1.38m 1,442
10/16/20 21.675 22.16 21.55 21.61 58.32k -0.23 -1.05% 21.61 1.27m 783
10/15/20 21.04 21.86 20.83 21.84 65.49k 0.46 2.15% 21.84 1.42m 995
10/14/20 21.28 21.64 20.67 21.38 56.38k 0.18 0.85% 21.38 1.21m 768
10/13/20 20.52 21.68 20.52 21.20 55.43k -0.71 -3.24% 21.20 1.18m 935
10/12/20 21.41 22.02 21.14 21.91 59.63k 0.55 2.57% 21.91 1.3m 995
10/09/20 21.88 21.88 21.20 21.36 81.59k -0.20 -0.93% 21.36 1.75m 1,047
10/08/20 21.72 21.75 21.23 21.56 55.66k 0.21 0.98% 21.56 1.2m 1,105
10/07/20 21.16 21.85 19.04 21.35 116.91k 0.43 2.06% 21.35 2.5m 1,821
10/06/20 21.13 21.82 20.84 20.92 159.85k 0.00 0.00% 20.92 3.37m 2,186
10/05/20 20.11 21.00 20.11 20.92 98.67k 0.82 4.08% 20.92 2.06m 1,341
10/02/20 19.64 20.27 19.50 20.10 75.47k -0.05 -0.25% 20.10 1.52m 887
10/01/20 19.91 20.31 19.76 20.15 95.76k 0.32 1.61% 20.15 1.92m 1,501
09/30/20 20.23 20.60 19.75 19.83 117.31k -0.25 -1.25% 19.83 2.34m 1,981
09/29/20 19.87 20.19 19.60 20.08 100.1k 0.10 0.50% 20.08 2m 1,199
09/28/20 19.17 20.33 19.17 19.98 106.75k 0.95 4.99% 19.98 2.13m 2,343
09/25/20 18.82 19.125 18.80 19.03 105.84k 0.00 0.00% 19.03 2.01m 1,791
09/24/20 18.81 19.38 18.46 19.03 86.13k 0.14 0.74% 19.03 1.64m 2,089
09/23/20 19.20 19.615 18.80 18.89 127.99k -0.33 -1.72% 18.89 2.43m 1,908