50.05
price up icon1.91%   0.9125
 
loading

Scansource Inc (SCSC) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-21 $50.54 $49.24 $1.30 57,259.0 +1.84%
2024-11-20 $49.61 $48.60 $1.01 123,337.0 -0.02%
2024-11-19 $49.51 $48.51 $1.00 161,492.0 -0.47%
2024-11-18 $50.01 $48.94 $1.07 153,412.0 +1.00%
2024-11-15 $49.64 $48.50 $1.14 232,646.0 -1.05%
2024-11-14 $49.99 $48.83 $1.16 204,539.0 +0.20%
2024-11-13 $52.19 $49.26 $2.93 226,469.0 -2.95%
2024-11-12 $52.36 $50.76 $1.60 180,367.0 -2.08%
2024-11-11 $53.76 $51.69 $2.07 193,605.0 -0.06%
2024-11-08 $52.96 $50.95 $2.01 222,714.0 +2.27%
2024-11-07 $53.48 $49.41 $4.07 284,668.0 +0.71%
2024-11-06 $51.53 $47.59 $3.94 331,923.0 +13.00%
2024-11-05 $44.82 $43.88 $0.945 194,461.0 +0.95%
2024-11-04 $44.82 $43.26 $1.56 172,345.0 +1.63%
2024-11-01 $43.58 $42.67 $0.91 190,319.0 +2.52%
2024-10-31 $44.33 $42.23 $2.10 193,195.0 -4.22%
2024-10-30 $45.86 $44.14 $1.72 147,292.0 -2.79%
2024-10-29 $45.88 $44.95 $0.93 116,400.0 +0.22%
2024-10-28 $46.21 $45.35 $0.86 148,446.0 +1.29%
2024-10-25 $45.82 $44.59 $1.23 169,444.0 -0.66%
2024-10-24 $46.29 $45.06 $1.23 162,148.0 -1.18%
2024-10-23 $46.94 $45.38 $1.56 119,425.0 -2.89%
2024-10-22 $47.49 $46.91 $0.58 123,113.0 -1.15%

Scansource Inc (SCSC) 株の年ごとの株価履歴

この詳細な分析では、Scansource Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はSCSC株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Scansource Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のScansource Inc (SCSC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $53.76 $42.67 $11.09 2,929,556.0 +18.00%
2024-10 $49.98 $42.23 $7.75 3,077,354.0 -11.70%
2024-09 $51.24 $43.14 $8.10 5,325,066.0 -5.71%
2024-08 $52.79 $44.33 $8.46 4,579,637.0 -2.13%
2024-07 $53.28 $41.68 $11.60 3,675,789.0 +17.47%
2024-06 $48.60 $42.98 $5.62 5,366,308.0 -6.58%
2024-05 $50.95 $38.51 $12.44 4,547,080.0 +13.96%
2024-04 $44.78 $39.89 $4.89 4,187,241.0 -5.50%
2024-03 $45.10 $41.50 $3.60 4,989,949.0 +1.87%
2024-02 $43.46 $31.01 $12.45 4,277,623.0 +10.11%
2024-01 $40.23 $36.46 $3.77 3,235,846.0 -0.88%

2023年のScansource Inc (SCSC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $40.48 $33.16 $7.32 5,572,991.0 +18.49%
2023-11 $33.59 $27.86 $5.73 3,128,074.0 +9.97%
2023-10 $33.10 $29.78 $3.32 2,267,514.0 +0.30%
2023-09 $33.34 $29.10 $4.24 2,543,319.0 -7.54%
2023-08 $33.47 $26.99 $6.48 2,806,355.0 +8.94%
2023-07 $30.94 $28.63 $2.31 1,602,645.0 +1.79%
2023-06 $31.30 $28.25 $3.05 2,859,001.0 +2.78%
2023-05 $30.04 $26.14 $3.90 3,020,899.0 +5.16%
2023-04 $30.64 $26.77 $3.88 1,326,395.0 -10.15%
2023-03 $31.99 $28.08 $3.91 2,702,300.0 -2.37%
2023-02 $35.50 $30.30 $5.20 2,590,720.0 -5.31%
2023-01 $33.34 $28.70 $4.64 1,310,161.0 +12.70%

2022年のScansource Inc (SCSC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $31.73 $27.95 $3.78 2,288,995.0 -2.14%
2022-11 $32.80 $28.76 $4.04 2,145,080.0 -3.62%
2022-10 $31.36 $26.26 $5.09 2,214,932.0 +17.30%
2022-09 $29.69 $25.75 $3.94 2,893,320.0 -8.84%
2022-08 $35.22 $27.00 $8.22 4,093,616.0 -9.33%
2022-07 $33.66 $28.91 $4.75 1,972,353.0 +2.60%
2022-06 $39.99 $30.21 $9.78 2,973,822.0 -19.62%
2022-05 $41.01 $32.08 $8.93 3,261,768.0 +13.14%
2022-04 $35.37 $31.52 $3.85 2,060,305.0 -1.58%
2022-03 $35.90 $31.14 $4.76 2,632,416.0 +10.16%
2022-02 $35.67 $29.11 $6.56 2,119,718.0 +1.28%
2022-01 $36.71 $29.16 $7.55 1,954,843.0 -11.12%
$136.43
price up icon 1.43%
$71.80
price up icon 2.06%
electronics_computer_distribution IZM
$2.28
price up icon 2.30%
$2.6301
price up icon 1.34%
electronics_computer_distribution AVT
$54.06
price up icon 2.10%
大文字化:     |  ボリューム (24 時間):