La bourse est fermée

ScanSource, Inc. (SCSC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
50,36+0,63 (+1,27 %)
À partir de 11:37AM EDT. Marché ouvert.
Durée:
22 mai 2023 - 22 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 202449,6950,4249,6950,3650,3628 561
21 mai 202448,4849,9448,4449,7349,73234 300
20 mai 202449,1949,8448,8148,8648,86207 500
17 mai 202449,9250,1849,2249,3349,33179 600
16 mai 202449,3450,1948,9349,8349,83141 300
15 mai 202448,4049,6148,4049,4949,49147 300
14 mai 202447,1748,1346,9548,0848,08176 500
13 mai 202447,3947,5746,4346,8146,81204 200
10 mai 202447,3947,9546,5947,3347,33281 700
09 mai 202446,9648,2246,9447,3847,38263 600
08 mai 202444,3246,6544,3246,5946,59485 800
07 mai 202439,6647,3838,5144,8644,86353 200
06 mai 202443,0344,2543,0344,0344,03141 200
03 mai 202443,0643,1442,1842,8742,87194 100
02 mai 202442,0342,5141,5542,4442,44159 000
01 mai 202441,3842,0741,2241,4741,47104 200
30 avr. 202442,0242,3541,6241,6241,62117 500
29 avr. 202442,1442,6841,8042,4042,40113 600
26 avr. 202441,9242,1740,6641,9741,97101 400
25 avr. 202442,3342,4141,3641,9041,90200 900
24 avr. 202444,3744,4542,7942,8742,87411 100
23 avr. 202441,6444,7841,6044,4544,45400 500
22 avr. 202441,4941,8741,3541,4841,48219 800
19 avr. 202440,2141,3940,2141,3841,38208 400
18 avr. 202440,1540,7839,8940,5040,50211 700
17 avr. 202440,8040,8539,9540,0840,08211 700
16 avr. 202440,5340,6340,0940,3740,37323 900
15 avr. 202440,9141,3040,5140,5940,59215 600
12 avr. 202440,8741,1040,5740,7940,79197 400
11 avr. 202440,9041,7340,4640,9940,99212 100
10 avr. 202440,7140,9840,3640,5840,58244 400
09 avr. 202441,9442,0641,3441,5941,59160 600
08 avr. 202441,6442,0041,2841,7241,72195 600
05 avr. 202441,3642,2240,2341,5841,58205 500
04 avr. 202443,5043,5342,4842,6942,69104 000
03 avr. 202442,4243,2942,4242,9542,9572 700
02 avr. 202442,6942,7042,2842,6542,65124 300
01 avr. 202444,2444,2442,8742,9742,97107 800
28 mars 202443,9644,2543,3544,0444,04176 100
27 mars 202443,0043,8943,0043,7343,73118 100
26 mars 202442,4042,9542,3342,7642,76129 800
25 mars 202442,4842,6842,0142,1142,1189 800
22 mars 202443,3043,3042,3342,3842,38130 600
21 mars 202443,1443,5842,8143,2043,20221 700
20 mars 202442,4742,9442,0042,7942,79155 600
19 mars 202441,9542,7841,9542,5942,59195 900
18 mars 202441,8442,5941,8441,9641,96235 100
15 mars 202441,5742,4541,5741,9041,901 604 000
14 mars 202442,7144,3641,7341,9441,94185 000
13 mars 202442,8143,6042,3442,5542,55368 100
12 mars 202442,7942,8842,4542,8242,82186 300
11 mars 202443,2543,2541,5042,8242,82128 900
08 mars 202444,5945,1043,5843,7043,70235 600
07 mars 202444,2944,7844,0744,0744,07247 600
06 mars 202443,6944,4143,4544,2844,28163 600
05 mars 202443,1043,8542,8843,2943,29164 300
04 mars 202444,1544,6843,2943,3643,36156 000
01 mars 202443,4043,9843,2643,9443,94134 200
29 févr. 202443,2543,3942,6143,2343,23258 200
28 févr. 202442,0943,1841,7442,5542,55206 700
27 févr. 202443,0043,4642,4942,5242,52151 700
26 févr. 202441,7642,9541,6842,8142,81166 400
23 févr. 202441,4142,0641,4141,9241,92189 300
22 févr. 202441,1341,4940,7641,3241,32194 400
21 févr. 202441,2441,5240,7440,8740,87195 300
20 févr. 202441,7142,3441,4341,5341,53179 200
16 févr. 202442,6842,7241,7542,2342,23361 500
15 févr. 202442,0042,9541,7842,8442,84189 800
14 févr. 202440,4342,2140,4242,0042,00293 900
13 févr. 202439,9640,9639,4139,9039,90334 000
12 févr. 202439,8241,3239,8241,1341,13278 600
09 févr. 202439,1639,9138,1539,8639,86300 700
08 févr. 202437,2837,8037,2737,6737,67178 600
07 févr. 202436,4138,0735,9637,4737,47211 400
06 févr. 202431,0137,8831,0136,6136,61282 100
05 févr. 202438,8938,9538,4038,7238,7295 500
02 févr. 202439,2239,5839,0439,2139,21120 800
01 févr. 202439,4840,0738,9439,6639,66168 900
31 janv. 202440,0040,2339,1539,2639,26175 400
30 janv. 202439,5940,1039,5940,0340,0391 600
29 janv. 202439,7139,7438,9739,6439,6488 500
26 janv. 202439,9740,2039,5339,7439,74103 000
25 janv. 202439,5040,1239,4339,6739,67129 100
24 janv. 202439,7639,7638,9239,1539,15121 800
23 janv. 202440,1140,1139,2239,2839,28176 700
22 janv. 202439,1739,7839,1139,6439,64136 600
19 janv. 202438,0238,8037,6138,7938,79135 300
18 janv. 202437,0237,7336,6437,6937,69136 000
17 janv. 202436,5836,9636,4636,7536,75129 800
16 janv. 202437,9337,9636,8436,8436,84179 800
12 janv. 202438,4038,6038,0238,2638,26164 500
11 janv. 202438,1438,5337,2038,1338,13225 200
10 janv. 202437,6238,4337,5538,3838,38178 800
09 janv. 202437,1337,9836,6837,9337,93216 800
08 janv. 202437,8738,0637,4937,6337,6390 500
05 janv. 202437,7238,1437,4437,7637,76197 300
04 janv. 202438,9339,2037,9637,9937,99145 400
03 janv. 202439,7639,9938,7738,7738,77214 800
02 janv. 202439,5040,0039,3439,8839,88249 100
29 déc. 202339,6039,7938,9839,6139,61162 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...