XNAS
Datos históricos de ScanSource, Inc.
ScanSource, Inc. · SCSC
$60.90
▼ -0.03 (-0.05%)
Última operación · 12/10/2026, 1:31:44 UTC
- Variación en el periodo
- +47.85%
- Máximo
- US$66.78
- 20 de agosto de 2026
- Mínimo
- US$33.76
- 12 de febrero de 2026
- Volumen medio diario
- 0.23 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 59.04 | 61.07 | 58.49 | 60.93 | +2.99% | 196,600.084 |
| 8 oct 2026 | 59.72 | 60.33 | 58.74 | 59.16 | −0.87% | 339,113.886 |
| 7 oct 2026 | 60.38 | 60.89 | 59.55 | 59.68 | −2.07% | 228,694.677 |
| 6 oct 2026 | 61.10 | 61.29 | 60.41 | 60.94 | −0.11% | 205,429.336 |
| 5 oct 2026 | 61.89 | 63.17 | 60.68 | 61.01 | −1.17% | 269,879.661 |
| 2 oct 2026 | 62.74 | 63.37 | 61.36 | 61.73 | −0.79% | 278,292.395 |
| 1 oct 2026 | 58.71 | 62.34 | 58.71 | 62.22 | +5.94% | 660,947.281 |
| 30 sep 2026 | 57.86 | 58.82 | 57.57 | 58.73 | +1.52% | 305,592.753 |
| 29 sep 2026 | 57.77 | 58.13 | 57.10 | 57.85 | +0.12% | 198,651.875 |
| 28 sep 2026 | 58.00 | 58.00 | 57.06 | 57.78 | −0.89% | 122,674.716 |
| 25 sep 2026 | 58.55 | 59.28 | 58.24 | 58.30 | +0.40% | 188,892.739 |
| 24 sep 2026 | 58.00 | 58.35 | 56.33 | 58.07 | −0.71% | 213,833.896 |
| 23 sep 2026 | 57.56 | 59.15 | 57.14 | 58.49 | +1.27% | 181,100.439 |
| 22 sep 2026 | 57.76 | 58.81 | 57.41 | 57.75 | +0.80% | 186,625.846 |
| 21 sep 2026 | 57.65 | 57.76 | 56.70 | 57.29 | +0.72% | 238,748.05 |
| 18 sep 2026 | 57.83 | 58.15 | 56.37 | 56.88 | −1.34% | 632,186.995 |
| 17 sep 2026 | 57.38 | 57.82 | 57.08 | 57.65 | +1.64% | 203,772.961 |
| 16 sep 2026 | 57.49 | 58.14 | 56.04 | 56.72 | −1.58% | 307,484.339 |
| 15 sep 2026 | 57.70 | 58.77 | 57.20 | 57.63 | −1.64% | 191,060.981 |
| 14 sep 2026 | 57.89 | 58.80 | 57.25 | 58.59 | +0.69% | 213,363.692 |
| 11 sep 2026 | 56.16 | 58.59 | 55.78 | 58.19 | +4.79% | 259,093.696 |
| 10 sep 2026 | 56.91 | 57.58 | 55.00 | 55.53 | −2.51% | 327,388.173 |
| 9 sep 2026 | 57.53 | 57.92 | 56.84 | 56.96 | −1.27% | 276,362.725 |
| 8 sep 2026 | 58.48 | 58.48 | 57.32 | 57.69 | −1.35% | 389,020.508 |
| 4 sep 2026 | 57.28 | 58.60 | 56.91 | 58.48 | +1.07% | 283,373.558 |
| 3 sep 2026 | 56.64 | 58.00 | 56.11 | 57.86 | +2.15% | 236,580.388 |
| 2 sep 2026 | 56.24 | 57.21 | 55.52 | 56.64 | +0.71% | 321,049.643 |
| 1 sep 2026 | 56.56 | 57.31 | 55.79 | 56.24 | −1.49% | 198,323.625 |
| 31 ago 2026 | 56.42 | 57.63 | 55.59 | 57.09 | +0.95% | 315,957.691 |
| 28 ago 2026 | 58.15 | 59.31 | 56.32 | 56.55 | −2.67% | 197,834.753 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.