ScanSource, Inc. (SCSC)
NASDAQ: SCSC · Real-Time Price · USD
45.21
+1.79 (4.12%)
Aug 13, 2025, 4:00 PM - Market closed

ScanSource Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202543.7045.6343.7045.2745.274.26%277,803
Aug 12, 202541.9443.4541.9443.4243.424.48%248,350
Aug 11, 202541.4241.9741.3341.5641.560.58%277,179
Aug 8, 202539.9941.5739.9141.3241.323.98%305,612
Aug 7, 202540.0440.2739.1339.7439.740.63%226,179
Aug 6, 202538.7339.6938.2739.4939.492.39%258,150
Aug 5, 202538.7638.9138.1838.5738.57-0.39%201,836
Aug 4, 202537.8638.7237.8638.7238.722.49%222,813
Aug 1, 202538.4238.8737.7237.7837.78-2.73%287,999
Jul 31, 202540.0140.0638.3838.8438.84-2.97%258,042
Jul 30, 202540.8341.0539.7240.0340.03-2.08%192,762
Jul 29, 202541.4941.7540.6540.8840.88-0.61%178,997
Jul 28, 202541.1741.3940.8541.1341.130.19%204,395
Jul 25, 202541.3741.4140.2741.0541.05-181,739
Jul 24, 202541.7941.8540.9641.0541.05-2.47%213,904
Jul 23, 202541.0442.1040.9242.0942.093.26%233,702
Jul 22, 202540.3841.1340.2940.7640.760.87%229,367
Jul 21, 202540.8241.3940.1240.4140.41-0.30%208,158
Jul 18, 202541.3541.4540.1940.5340.53-1.19%234,886
Jul 17, 202540.4841.0840.1841.0241.021.26%225,605
Jul 16, 202540.9340.9839.8840.5140.51-0.15%230,294
Jul 15, 202541.8741.9340.3740.5740.57-2.62%236,327
Jul 14, 202541.2241.8441.1141.6641.660.63%219,725
Jul 11, 202541.9242.4541.1241.4041.40-1.52%195,417
Jul 10, 202542.7242.8041.9642.0442.04-1.18%184,068
Jul 9, 202542.1242.5541.2742.5442.540.97%232,617
Jul 8, 202542.4742.7041.8442.1342.13-0.80%209,226
Jul 7, 202542.5743.1242.2042.4742.47-1.00%216,392
Jul 3, 202543.0243.2242.1742.9042.900.33%83,659
Jul 2, 202542.5043.3342.1542.7642.760.80%191,345
Jul 1, 202541.5643.3141.5142.4242.421.46%208,058
Jun 30, 202542.2242.2441.4241.8141.81-0.33%233,718
Jun 27, 202541.9342.0441.4941.9541.950.14%305,333
Jun 26, 202541.7942.3741.3941.8941.890.31%121,131
Jun 25, 202541.9241.9641.5241.7641.76-0.12%157,098
Jun 24, 202541.7642.3841.3641.8141.810.89%144,701
Jun 23, 202540.3041.4840.3041.4441.442.37%160,228
Jun 20, 202541.2741.3740.0740.4840.48-0.56%608,516
Jun 18, 202540.5741.4940.4740.7140.710.35%239,211
Jun 17, 202540.4341.7040.0040.5740.57-0.61%169,993
Jun 16, 202540.6741.0140.2840.8240.820.95%196,335
Jun 13, 202540.7741.4440.2540.4440.44-2.24%145,953
Jun 12, 202541.1341.6240.9841.3641.36-0.39%159,079
Jun 11, 202542.5242.5241.4241.5241.52-1.49%217,574
Jun 10, 202542.0342.6241.7742.1542.150.43%148,829
Jun 9, 202541.9342.2741.7941.9741.971.13%129,717
Jun 6, 202542.0042.3741.1641.5041.500.17%168,031
Jun 5, 202541.1441.7140.9241.4341.430.83%170,844
Jun 4, 202541.2941.4841.0041.0941.09-0.68%186,260
Jun 3, 202539.9741.4139.9741.3741.373.37%173,385