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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 13, 2025 | 43.70 | 45.63 | 43.70 | 45.27 | 45.27 | 4.26% | 277,803 |
Aug 12, 2025 | 41.94 | 43.45 | 41.94 | 43.42 | 43.42 | 4.48% | 248,350 |
Aug 11, 2025 | 41.42 | 41.97 | 41.33 | 41.56 | 41.56 | 0.58% | 277,179 |
Aug 8, 2025 | 39.99 | 41.57 | 39.91 | 41.32 | 41.32 | 3.98% | 305,612 |
Aug 7, 2025 | 40.04 | 40.27 | 39.13 | 39.74 | 39.74 | 0.63% | 226,179 |
Aug 6, 2025 | 38.73 | 39.69 | 38.27 | 39.49 | 39.49 | 2.39% | 258,150 |
Aug 5, 2025 | 38.76 | 38.91 | 38.18 | 38.57 | 38.57 | -0.39% | 201,836 |
Aug 4, 2025 | 37.86 | 38.72 | 37.86 | 38.72 | 38.72 | 2.49% | 222,813 |
Aug 1, 2025 | 38.42 | 38.87 | 37.72 | 37.78 | 37.78 | -2.73% | 287,999 |
Jul 31, 2025 | 40.01 | 40.06 | 38.38 | 38.84 | 38.84 | -2.97% | 258,042 |
Jul 30, 2025 | 40.83 | 41.05 | 39.72 | 40.03 | 40.03 | -2.08% | 192,762 |
Jul 29, 2025 | 41.49 | 41.75 | 40.65 | 40.88 | 40.88 | -0.61% | 178,997 |
Jul 28, 2025 | 41.17 | 41.39 | 40.85 | 41.13 | 41.13 | 0.19% | 204,395 |
Jul 25, 2025 | 41.37 | 41.41 | 40.27 | 41.05 | 41.05 | - | 181,739 |
Jul 24, 2025 | 41.79 | 41.85 | 40.96 | 41.05 | 41.05 | -2.47% | 213,904 |
Jul 23, 2025 | 41.04 | 42.10 | 40.92 | 42.09 | 42.09 | 3.26% | 233,702 |
Jul 22, 2025 | 40.38 | 41.13 | 40.29 | 40.76 | 40.76 | 0.87% | 229,367 |
Jul 21, 2025 | 40.82 | 41.39 | 40.12 | 40.41 | 40.41 | -0.30% | 208,158 |
Jul 18, 2025 | 41.35 | 41.45 | 40.19 | 40.53 | 40.53 | -1.19% | 234,886 |
Jul 17, 2025 | 40.48 | 41.08 | 40.18 | 41.02 | 41.02 | 1.26% | 225,605 |
Jul 16, 2025 | 40.93 | 40.98 | 39.88 | 40.51 | 40.51 | -0.15% | 230,294 |
Jul 15, 2025 | 41.87 | 41.93 | 40.37 | 40.57 | 40.57 | -2.62% | 236,327 |
Jul 14, 2025 | 41.22 | 41.84 | 41.11 | 41.66 | 41.66 | 0.63% | 219,725 |
Jul 11, 2025 | 41.92 | 42.45 | 41.12 | 41.40 | 41.40 | -1.52% | 195,417 |
Jul 10, 2025 | 42.72 | 42.80 | 41.96 | 42.04 | 42.04 | -1.18% | 184,068 |
Jul 9, 2025 | 42.12 | 42.55 | 41.27 | 42.54 | 42.54 | 0.97% | 232,617 |
Jul 8, 2025 | 42.47 | 42.70 | 41.84 | 42.13 | 42.13 | -0.80% | 209,226 |
Jul 7, 2025 | 42.57 | 43.12 | 42.20 | 42.47 | 42.47 | -1.00% | 216,392 |
Jul 3, 2025 | 43.02 | 43.22 | 42.17 | 42.90 | 42.90 | 0.33% | 83,659 |
Jul 2, 2025 | 42.50 | 43.33 | 42.15 | 42.76 | 42.76 | 0.80% | 191,345 |
Jul 1, 2025 | 41.56 | 43.31 | 41.51 | 42.42 | 42.42 | 1.46% | 208,058 |
Jun 30, 2025 | 42.22 | 42.24 | 41.42 | 41.81 | 41.81 | -0.33% | 233,718 |
Jun 27, 2025 | 41.93 | 42.04 | 41.49 | 41.95 | 41.95 | 0.14% | 305,333 |
Jun 26, 2025 | 41.79 | 42.37 | 41.39 | 41.89 | 41.89 | 0.31% | 121,131 |
Jun 25, 2025 | 41.92 | 41.96 | 41.52 | 41.76 | 41.76 | -0.12% | 157,098 |
Jun 24, 2025 | 41.76 | 42.38 | 41.36 | 41.81 | 41.81 | 0.89% | 144,701 |
Jun 23, 2025 | 40.30 | 41.48 | 40.30 | 41.44 | 41.44 | 2.37% | 160,228 |
Jun 20, 2025 | 41.27 | 41.37 | 40.07 | 40.48 | 40.48 | -0.56% | 608,516 |
Jun 18, 2025 | 40.57 | 41.49 | 40.47 | 40.71 | 40.71 | 0.35% | 239,211 |
Jun 17, 2025 | 40.43 | 41.70 | 40.00 | 40.57 | 40.57 | -0.61% | 169,993 |
Jun 16, 2025 | 40.67 | 41.01 | 40.28 | 40.82 | 40.82 | 0.95% | 196,335 |
Jun 13, 2025 | 40.77 | 41.44 | 40.25 | 40.44 | 40.44 | -2.24% | 145,953 |
Jun 12, 2025 | 41.13 | 41.62 | 40.98 | 41.36 | 41.36 | -0.39% | 159,079 |
Jun 11, 2025 | 42.52 | 42.52 | 41.42 | 41.52 | 41.52 | -1.49% | 217,574 |
Jun 10, 2025 | 42.03 | 42.62 | 41.77 | 42.15 | 42.15 | 0.43% | 148,829 |
Jun 9, 2025 | 41.93 | 42.27 | 41.79 | 41.97 | 41.97 | 1.13% | 129,717 |
Jun 6, 2025 | 42.00 | 42.37 | 41.16 | 41.50 | 41.50 | 0.17% | 168,031 |
Jun 5, 2025 | 41.14 | 41.71 | 40.92 | 41.43 | 41.43 | 0.83% | 170,844 |
Jun 4, 2025 | 41.29 | 41.48 | 41.00 | 41.09 | 41.09 | -0.68% | 186,260 |
Jun 3, 2025 | 39.97 | 41.41 | 39.97 | 41.37 | 41.37 | 3.37% | 173,385 |