ScanSource Inc. Common Stockのデータ

ScanSource Inc. Common Stockの基本情報

名前 ScanSource Inc. Common Stock
ティッカー SCSC
国 United States
上場年 nan
セクター Technology

ScanSource Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.28 28.48 29.07 28.61 47600.0 28.61
2021-02-12 29.69 28.61 29.48 28.9 37600.0 28.9
2021-02-11 29.97 28.78 29.13 29.76 74100.0 29.76
2021-02-10 30.47 28.72 30.02 28.95 74500.0 28.95
2021-02-09 30.4 29.4 29.48 29.93 85400.0 29.93
2021-02-08 30.44 29.39 29.72 29.77 61700.0 29.77
2021-02-05 30.76 28.34 29.96 29.2 91200.0 29.2
2021-02-04 29.98 28.84 28.84 29.98 57400.0 29.98
2021-02-03 29.27 27.25 27.9 28.97 109900.0 28.97
2021-02-02 27.05 25.59 26.4 26.56 108300.0 26.56
2021-02-01 27.49 23.77 24.21 25.73 128200.0 25.73
2021-01-29 24.83 23.69 23.96 24.19 121100.0 24.19
2021-01-28 25.0 23.81 25.0 23.86 109300.0 23.86
2021-01-27 25.69 23.47 24.56 24.54 122800.0 24.54
2021-01-26 26.31 24.92 26.31 25.2 86300.0 25.2
2021-01-25 26.73 25.8 26.73 26.14 34900.0 26.14
2021-01-22 26.89 25.96 26.44 26.64 56700.0 26.64
2021-01-21 27.21 26.24 26.96 26.64 97300.0 26.64
2021-01-20 27.25 26.5 26.54 26.79 62800.0 26.79
2021-01-19 26.99 26.13 26.99 26.47 84100.0 26.47
2021-01-15 27.74 26.32 27.74 26.43 60400.0 26.43
2021-01-14 28.71 27.2 27.94 27.48 63100.0 27.48
2021-01-13 28.04 27.38 27.87 27.38 59900.0 27.38
2021-01-12 28.23 27.0 27.73 28.04 68200.0 28.04
2021-01-11 28.07 27.37 27.65 27.46 73500.0 27.46
2021-01-08 29.83 27.94 29.26 28.18 60800.0 28.18
2021-01-07 29.22 28.39 28.79 29.13 87200.0 29.13
2021-01-06 28.82 27.41 27.71 28.69 147800.0 28.69
2021-01-05 28.3 26.71 26.71 27.08 157900.0 27.08
2021-01-04 34.1 26.34 26.73 26.71 307400.0 26.71
2020-12-31 26.52 25.52 26.15 26.38 67100.0 26.38
2020-12-30 26.41 25.53 25.7 26.11 54200.0 26.11
2020-12-29 26.43 25.33 26.31 25.62 56500.0 25.62
2020-12-28 26.74 25.94 26.54 26.1 111100.0 26.1
2020-12-24 26.35 25.09 25.3 26.2 46500.0 26.2
2020-12-23 25.22 24.54 24.54 25.17 60600.0 25.17
2020-12-22 24.75 24.24 24.75 24.48 71900.0 24.48
2020-12-21 24.74 24.07 24.18 24.68 86400.0 24.68
2020-12-18 27.04 24.7 27.04 24.76 370900.0 24.76
2020-12-17 27.75 26.69 27.75 26.97 74900.0 26.97
2020-12-16 28.11 27.26 28.1 27.5 69900.0 27.5
2020-12-15 28.13 26.94 27.23 27.91 81900.0 27.91
2020-12-14 27.48 26.72 26.96 26.78 101700.0 26.78
2020-12-11 27.65 26.45 27.11 26.89 43900.0 26.89
2020-12-10 28.19 27.37 28.08 27.48 56200.0 27.48
2020-12-09 29.06 28.11 28.58 28.3 99300.0 28.3
2020-12-08 28.24 26.67 27.35 28.17 115100.0 28.17
2020-12-07 27.83 26.81 27.32 27.68 66200.0 27.68
2020-12-04 27.56 25.48 26.49 27.51 89800.0 27.51
2020-12-03 26.38 25.66 25.72 26.29 59000.0 26.29
2020-12-02 25.77 25.31 25.64 25.72 45100.0 25.72
2020-12-01 26.4 25.2 25.53 25.57 88400.0 25.57
2020-11-30 25.87 25.05 25.06 25.1 144600.0 25.1
2020-11-27 26.59 25.51 25.93 25.94 47800.0 25.94
2020-11-25 26.93 26.04 26.93 26.53 70700.0 26.53
2020-11-24 27.35 25.61 26.07 27.14 84500.0 27.14
2020-11-23 25.7 25.04 25.1 25.32 95400.0 25.32
2020-11-20 25.99 24.23 24.41 24.71 62500.0 24.71
2020-11-19 25.21 24.14 24.83 24.68 55700.0 24.68
2020-11-18 26.62 25.26 26.43 25.26 53800.0 25.26
2020-11-17 26.75 26.11 26.16 26.41 106900.0 26.41
2020-11-16 26.64 25.32 25.6 26.4 71000.0 26.4
2020-11-13 25.52 24.48 24.87 25.22 72600.0 25.22
2020-11-12 25.74 24.01 25.74 24.26 132900.0 24.26
2020-11-11 27.28 25.45 27.28 26.04 73000.0 26.04
2020-11-10 27.59 23.52 25.4 27.31 153200.0 27.31
2020-11-09 26.31 23.13 24.45 24.44 147700.0 24.44
2020-11-06 23.22 22.63 22.77 23.14 86800.0 23.14
2020-11-05 23.16 21.06 21.9 23.0 130400.0 23.0
2020-11-04 22.04 20.14 21.57 21.75 136000.0 21.75
2020-11-03 22.0 20.83 20.83 21.92 137900.0 21.92
2020-11-02 20.85 20.11 20.44 20.44 87300.0 20.44
2020-10-30 20.86 19.84 20.37 20.1 117500.0 20.1
2020-10-29 21.07 19.81 19.81 19.99 116000.0 19.99
2020-10-28 20.25 19.44 19.92 19.96 90800.0 19.96
2020-10-27 21.41 20.25 20.34 20.41 97300.0 20.41
2020-10-26 20.7 19.81 20.7 20.29 62100.0 20.29
2020-10-23 21.21 20.66 21.21 20.81 47300.0 20.81
2020-10-22 21.18 20.49 20.52 21.05 55600.0 21.05
2020-10-21 21.1 20.52 20.52 20.73 39600.0 20.73
2020-10-20 21.51 20.61 21.29 20.79 56300.0 20.79
2020-10-19 21.77 20.89 21.7 21.0 65200.0 21.0
2020-10-16 22.16 21.55 21.68 21.61 58300.0 21.61
2020-10-15 21.86 20.83 21.04 21.84 65500.0 21.84
2020-10-14 21.64 20.67 21.28 21.38 56400.0 21.38
2020-10-13 21.68 20.52 20.52 21.2 55400.0 21.2
2020-10-12 22.02 21.14 21.41 21.91 59600.0 21.91
2020-10-09 21.88 21.2 21.88 21.36 81600.0 21.36
2020-10-08 21.75 21.23 21.72 21.56 55700.0 21.56
2020-10-07 21.85 19.04 21.16 21.35 116900.0 21.35
2020-10-06 21.82 20.84 21.13 20.92 159800.0 20.92
2020-10-05 21.0 20.11 20.11 20.92 98700.0 20.92
2020-10-02 20.27 19.5 19.64 20.1 75100.0 20.1
2020-10-01 20.31 19.76 19.91 20.15 95800.0 20.15
2020-09-30 20.6 19.75 20.23 19.83 117300.0 19.83
2020-09-29 20.19 19.6 19.87 20.08 100100.0 20.08
2020-09-28 20.33 19.17 19.17 19.98 106800.0 19.98
2020-09-25 19.13 18.8 18.82 19.03 105800.0 19.03
2020-09-24 19.38 18.46 18.81 19.03 86100.0 19.03
2020-09-23 19.61 18.8 19.2 18.89 128000.0 18.89
2020-09-22 19.61 18.92 19.35 19.22 139200.0 19.22
2020-09-21 19.79 18.8 19.35 19.3 120900.0 19.3
2020-09-18 19.95 19.35 19.58 19.9 385700.0 19.9
2020-09-17 19.32 18.25 18.4 19.16 203900.0 19.16
2020-09-16 18.87 18.37 18.66 18.53 128400.0 18.53
2020-09-15 19.29 18.45 19.25 18.48 84500.0 18.48
2020-09-14 19.18 18.77 18.92 19.02 82700.0 19.02
2020-09-11 18.85 18.44 18.57 18.64 90100.0 18.64
2020-09-10 19.43 18.32 19.35 18.34 133500.0 18.34
2020-09-09 20.3 19.23 20.29 19.28 125800.0 19.28
2020-09-08 20.45 19.69 20.25 20.03 126100.0 20.03
2020-09-04 21.4 19.87 21.4 20.48 125100.0 20.48
2020-09-03 22.12 21.02 22.09 21.09 105100.0 21.09
2020-09-02 22.7 21.41 21.41 22.24 136300.0 22.24
2020-09-01 22.43 20.25 22.01 21.4 537000.0 21.4
2020-08-31 25.37 24.19 25.2 24.69 233500.0 24.69
2020-08-28 24.73 23.6 24.21 24.66 66700.0 24.66
2020-08-27 24.68 23.87 24.41 24.03 72800.0 24.03
2020-08-26 25.06 24.15 25.01 24.2 77300.0 24.2
2020-08-25 25.69 24.33 25.66 24.88 116300.0 24.88
2020-08-24 25.7 24.99 25.21 25.47 78700.0 25.47
2020-08-21 25.22 24.62 25.22 24.83 79200.0 24.83
2020-08-20 25.27 24.67 24.67 25.22 70000.0 25.22
2020-08-19 25.39 24.7 24.72 25.01 66500.0 25.01
2020-08-18 25.71 24.34 25.71 24.66 64600.0 24.66
2020-08-17 25.77 25.32 25.65 25.71 62900.0 25.71
2020-08-14 25.67 24.83 24.94 25.56 76500.0 25.56
2020-08-13 25.4 25.02 25.26 25.18 38500.0 25.18
2020-08-12 26.06 25.33 26.01 25.51 49800.0 25.51
2020-08-11 26.88 25.29 25.6 25.58 68800.0 25.58
2020-08-10 25.68 25.21 25.23 25.31 66400.0 25.31
2020-08-07 25.07 23.58 24.41 25.06 63500.0 25.06
2020-08-06 24.73 24.24 24.63 24.42 54000.0 24.42
2020-08-05 24.73 24.07 24.34 24.73 64800.0 24.73
2020-08-04 24.23 23.43 23.43 24.15 61000.0 24.15
2020-08-03 23.57 22.94 22.95 23.44 62100.0 23.44
2020-07-31 23.12 22.08 22.97 22.95 98200.0 22.95
2020-07-30 23.22 22.38 22.64 23.14 52700.0 23.14
2020-07-29 23.28 22.24 22.32 23.07 71500.0 23.07
2020-07-28 22.9 22.24 22.58 22.33 61700.0 22.33
2020-07-27 22.84 22.1 22.38 22.81 45300.0 22.81
2020-07-24 24.87 22.43 24.59 22.52 104900.0 22.52
2020-07-23 25.48 24.6 24.89 24.72 89100.0 24.72
2020-07-22 25.53 24.66 25.11 24.91 79500.0 24.91
2020-07-21 25.71 24.93 25.34 25.15 53600.0 25.15
2020-07-20 25.18 24.32 24.65 25.0 92100.0 25.0
2020-07-17 25.14 24.63 24.63 24.83 58500.0 24.83
2020-07-16 24.79 23.95 24.39 24.7 80900.0 24.7
2020-07-15 24.73 23.6 23.6 24.61 110900.0 24.61
2020-07-14 23.06 22.1 22.49 23.01 162000.0 23.01
2020-07-13 23.28 22.3 23.05 22.46 93200.0 22.46
2020-07-10 22.99 22.38 22.38 22.78 52100.0 22.78
2020-07-09 22.72 22.09 22.72 22.35 105200.0 22.35
2020-07-08 22.91 22.51 22.55 22.78 109200.0 22.78
2020-07-07 23.32 22.51 23.1 22.69 87000.0 22.69
2020-07-06 23.9 23.13 23.9 23.41 52900.0 23.41
2020-07-02 24.04 23.06 23.81 23.21 60900.0 23.21
2020-07-01 24.35 23.09 24.15 23.2 92500.0 23.2
2020-06-30 24.18 23.45 23.58 24.09 135100.0 24.09
2020-06-29 23.73 22.71 22.86 23.71 107200.0 23.71
2020-06-26 22.58 21.86 22.39 22.41 195400.0 22.41
2020-06-25 22.74 21.68 22.41 22.51 187900.0 22.51
2020-06-24 22.84 22.06 22.79 22.61 119100.0 22.61
2020-06-23 23.68 22.62 23.62 23.21 92000.0 23.21
2020-06-22 23.23 22.4 22.66 23.2 81900.0 23.2
2020-06-19 23.35 22.71 23.29 22.92 200600.0 22.92
2020-06-18 23.43 22.58 23.17 23.02 117900.0 23.02
2020-06-17 24.81 23.08 24.81 23.5 110200.0 23.5
2020-06-16 26.53 24.14 25.12 24.76 104000.0 24.76
2020-06-15 24.29 23.03 23.03 24.11 76900.0 24.11
2020-06-12 24.91 23.41 24.56 23.91 97600.0 23.91
2020-06-11 25.69 23.5 25.69 23.51 126900.0 23.51
2020-06-10 28.11 26.32 27.55 26.41 157900.0 26.41
2020-06-09 28.15 27.18 27.68 27.58 127100.0 27.58
2020-06-08 28.53 27.44 27.54 28.31 133100.0 28.31
2020-06-05 27.9 26.73 26.91 27.22 133200.0 27.22
2020-06-04 26.08 25.26 25.38 25.9 88100.0 25.9
2020-06-03 26.1 24.97 24.97 25.59 75200.0 25.59
2020-06-02 25.35 24.27 24.27 24.87 62800.0 24.87
2020-06-01 25.3 24.36 24.64 24.54 118200.0 24.54
2020-05-29 24.9 23.71 24.26 24.65 169100.0 24.65
2020-05-28 26.19 24.56 25.46 24.63 111200.0 24.63
2020-05-27 25.99 24.45 24.95 25.75 116800.0 25.75
2020-05-26 25.11 24.0 24.58 24.35 105900.0 24.35
2020-05-22 23.96 22.96 23.1 23.81 67100.0 23.81
2020-05-21 24.54 23.34 23.98 23.36 112900.0 23.36
2020-05-20 24.21 23.48 23.52 24.14 78000.0 24.14
2020-05-19 23.98 22.96 23.75 22.98 106400.0 22.98
2020-05-18 24.03 22.47 22.51 23.99 131500.0 23.99
2020-05-15 21.69 21.02 21.44 21.64 105800.0 21.64
2020-05-14 21.82 20.1 21.49 21.58 182400.0 21.58
2020-05-13 22.33 21.05 21.57 22.1 172800.0 22.1
2020-05-12 24.31 21.52 24.31 21.72 241900.0 21.72
2020-05-11 26.99 25.04 26.95 25.35 170000.0 25.35
2020-05-08 27.02 25.64 25.86 26.81 86700.0 26.81
2020-05-07 25.33 23.86 24.39 25.25 99200.0 25.25
2020-05-06 25.14 23.68 24.95 23.8 135800.0 23.8
2020-05-05 26.32 24.65 25.59 24.95 158400.0 24.95
2020-05-04 25.51 24.32 25.1 25.12 116600.0 25.12
2020-05-01 26.3 24.84 25.17 25.33 219200.0 25.33
2020-04-30 26.21 25.25 26.01 25.92 159000.0 25.92
2020-04-29 27.02 25.08 25.46 26.55 150500.0 26.55
2020-04-28 24.64 23.68 24.15 24.4 74000.0 24.4
2020-04-27 23.48 22.66 22.66 23.31 123200.0 23.31
2020-04-24 22.63 21.26 22.26 22.41 112700.0 22.41
2020-04-23 22.82 21.71 21.71 22.2 104300.0 22.2
2020-04-22 21.92 20.99 21.89 21.6 86400.0 21.6
2020-04-21 21.95 20.83 21.95 21.23 101200.0 21.23
2020-04-20 22.89 21.91 22.11 22.49 115800.0 22.49
2020-04-17 23.42 22.2 22.2 22.7 91400.0 22.7
2020-04-16 22.78 20.87 22.17 21.56 125800.0 21.56
2020-04-15 22.45 21.51 22.22 21.92 143100.0 21.92
2020-04-14 23.99 22.71 23.83 23.1 76900.0 23.1
2020-04-13 23.23 22.46 23.17 23.19 91200.0 23.19
2020-04-09 23.58 22.23 22.83 23.37 187600.0 23.37
2020-04-08 22.46 20.79 21.46 22.13 128400.0 22.13
2020-04-07 23.13 20.43 22.79 20.99 208300.0 20.99
2020-04-06 22.16 20.95 20.95 21.98 225800.0 21.98
2020-04-03 20.67 19.12 20.39 20.06 177700.0 20.06
2020-04-02 21.13 19.92 19.92 20.7 124300.0 20.7
2020-04-01 21.25 19.53 20.34 19.88 213500.0 19.88
2020-03-31 23.24 21.04 22.65 21.39 189100.0 21.39
2020-03-30 22.98 20.38 21.36 22.93 130600.0 22.93
2020-03-27 21.41 20.47 21.25 21.0 187000.0 21.0
2020-03-26 22.33 20.13 20.54 22.3 220700.0 22.3
2020-03-25 21.95 19.47 20.56 20.06 162200.0 20.06
2020-03-24 20.75 18.75 19.39 20.41 204000.0 20.41
2020-03-23 18.41 16.02 16.65 18.34 275500.0 18.34
2020-03-20 16.76 14.97 15.2 16.5 331100.0 16.5
2020-03-19 15.59 14.01 14.91 15.17 425900.0 15.17
2020-03-18 15.42 13.78 14.86 14.79 261400.0 14.79
2020-03-17 17.36 13.98 15.0 15.82 297000.0 15.82
2020-03-16 17.15 14.42 14.55 14.56 224600.0 14.56
2020-03-13 19.14 16.66 18.22 18.34 229600.0 18.34
2020-03-12 20.51 16.76 20.44 16.93 184100.0 16.93
2020-03-11 22.52 21.52 22.33 21.9 110600.0 21.9
2020-03-10 23.87 21.89 23.87 22.95 113000.0 22.95
2020-03-09 25.43 23.0 24.25 23.27 142100.0 23.27
2020-03-06 26.02 24.76 25.03 25.82 222500.0 25.82
2020-03-05 27.55 25.8 27.22 26.1 132300.0 26.1
2020-03-04 29.12 27.49 28.48 27.98 178100.0 27.98
2020-03-03 29.42 27.81 29.2 28.02 113600.0 28.02
2020-03-02 29.31 28.18 28.82 29.22 132100.0 29.22
2020-02-28 28.82 27.6 27.77 28.43 211900.0 28.43
2020-02-27 29.79 28.15 28.91 28.78 234000.0 28.78
2020-02-26 30.05 29.05 29.37 29.56 112600.0 29.56
2020-02-25 30.81 29.07 30.81 29.14 170200.0 29.14
2020-02-24 30.79 29.36 30.14 30.65 85800.0 30.65
2020-02-21 31.71 31.14 31.71 31.25 68000.0 31.25
2020-02-20 31.95 31.36 31.71 31.92 57700.0 31.92
2020-02-19 32.22 31.76 31.89 31.77 74500.0 31.77
2020-02-18 32.29 31.78 31.89 31.81 109100.0 31.81