Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

ScanSource, Inc. (SCSC)

Compare
34.25
+0.46
+(1.36%)
At close: 4:00:01 PM EDT
33.75
-0.50
(-1.46%)
After hours: 4:54:19 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202533.2234.4833.2234.2534.25151,712
Apr 1, 202533.9934.2833.4433.7933.79241,900
Mar 31, 202534.0434.6533.6834.0134.01368,900
Mar 28, 202535.4235.4234.3234.4734.47242,400
Mar 27, 202535.7235.9035.2835.4435.44205,900
Mar 26, 202536.3736.9035.5435.7635.76194,900
Mar 25, 202536.8637.0236.0136.2836.28240,200
Mar 24, 202535.2337.0135.2336.9236.92350,100
Mar 21, 202536.1436.4034.4935.3335.332,271,700
Mar 20, 202536.7937.4236.5536.6536.65203,400
Mar 19, 202536.7337.4336.5737.1737.17240,600
Mar 18, 202536.1637.0136.1636.7136.71272,700
Mar 17, 202535.8836.6535.8836.4836.48260,800
Mar 14, 202535.4536.4235.2936.0936.09258,400
Mar 13, 202535.8536.6035.1835.2435.24359,500
Mar 12, 202536.1736.5435.0535.6535.65252,100
Mar 11, 202536.2036.6835.8036.0436.04266,500
Mar 10, 202536.2537.0635.9936.2336.23264,600
Mar 7, 202536.4437.4936.0236.7236.72215,500
Mar 6, 202535.1336.7735.0936.6236.62208,300
Mar 5, 202535.6336.1835.0935.4835.48212,900
Mar 4, 202535.8836.2035.4635.6135.61318,200
Mar 3, 202536.7536.9536.1136.2336.23368,600
Feb 28, 202536.6836.8836.0536.6136.61376,900
Feb 27, 202536.6437.0936.1236.3836.38314,100
Feb 26, 202536.5537.0036.2936.6436.64308,500
Feb 25, 202536.7737.0336.2636.5836.58442,100
Feb 24, 202537.4437.6536.8036.9936.99218,900
Feb 21, 202538.1638.4337.0737.2037.20217,000
Feb 20, 202537.4538.0536.7137.8237.82170,600
Feb 19, 202537.1837.4236.7837.1937.19189,600
Feb 18, 202537.5137.7836.9637.4937.49172,200
Feb 14, 202537.3537.8137.0837.4237.42149,100
Feb 13, 202537.3537.5836.8137.3437.34205,400
Feb 12, 202537.4737.7436.6337.1237.12192,600
Feb 11, 202538.5539.2237.8237.9637.96221,800
Feb 10, 202538.0038.8137.3938.7638.76316,500
Feb 7, 202538.6139.3937.8038.0238.02210,400
Feb 6, 202539.8240.1738.5638.7838.78294,800
Feb 5, 202540.2740.8339.7039.7739.77204,200
Feb 4, 202540.0341.1539.8540.0840.08239,900
Feb 3, 202540.8741.2140.0640.3440.34318,000
Jan 31, 202543.1643.8341.3641.8541.85401,400
Jan 30, 202547.8348.1341.6742.5942.59632,500
Jan 29, 202550.3850.7649.3649.9949.99196,200
Jan 28, 202550.2350.7549.4850.5550.55140,200
Jan 27, 202550.5951.1349.9550.4250.42142,300
Jan 24, 202550.9051.4950.7251.0251.02119,900
Jan 23, 202551.0351.6650.8051.2151.21168,300
Jan 22, 202551.5052.0251.2151.3551.35219,500
Jan 21, 202550.9352.0650.7351.6851.68129,900
Jan 17, 202550.6051.2349.9450.4650.46123,100
Jan 16, 202549.4050.5349.3250.0450.04203,500
Jan 15, 202550.5951.1749.5849.6549.65114,200
Jan 14, 202547.8749.4447.8749.3049.30134,800
Jan 13, 202547.1247.7246.6147.5947.59121,700
Jan 10, 202546.9047.5946.3547.3547.35154,700
Jan 8, 202547.5247.8846.4847.8647.86140,400
Jan 7, 202547.9348.5347.4648.0248.02211,400
Jan 6, 202547.6548.9447.4447.8047.80216,200
Jan 3, 202547.0147.7346.9647.6147.61133,900
Jan 2, 202547.7948.9846.8447.0347.03136,200
Dec 31, 202447.3448.0347.2947.4547.45112,300
Dec 30, 202447.4947.5946.5647.1647.16177,800
Dec 27, 202448.6649.5647.2947.7747.77165,000
Dec 26, 202448.5949.2848.4049.0549.05184,300
Dec 24, 202448.1548.7247.7048.5748.57106,300
Dec 23, 202447.6548.3847.2948.0148.01230,900
Dec 20, 202448.8149.6747.2647.5847.581,981,900
Dec 19, 202449.7850.9748.8749.5549.55258,300
Dec 18, 202451.4252.1248.7749.1149.11300,200
Dec 17, 202452.6753.1650.7451.0251.02224,100
Dec 16, 202452.4853.9052.0852.9652.96194,900
Dec 13, 202452.5353.0952.0952.5352.53202,900
Dec 12, 202453.0753.4452.0652.5652.56147,000
Dec 11, 202452.4153.8251.6553.1153.11248,400
Dec 10, 202451.8252.1150.7351.6251.62164,700
Dec 9, 202452.6252.8751.9151.9351.93131,000
Dec 6, 202451.6352.3351.3052.2452.24139,500
Dec 5, 202452.7052.7051.3751.4351.43151,800
Dec 4, 202452.6953.1951.9952.7552.75131,300
Dec 3, 202452.7553.2551.8052.6652.66212,400
Dec 2, 202450.1552.8349.7252.8052.80239,800
Nov 29, 202450.6752.0750.3550.4150.41240,800
Nov 27, 202452.1052.6550.4650.4950.49169,800
Nov 26, 202451.6752.1950.5351.8751.87195,800
Nov 25, 202451.8252.9851.7151.7751.77201,800
Nov 22, 202450.1751.3550.1751.1051.10200,700
Nov 21, 202449.4450.5449.2449.8949.89126,200
Nov 20, 202449.2149.6148.6049.1449.14126,500
Nov 19, 202448.6949.5148.5149.1549.15163,500
Nov 18, 202449.2750.0148.9449.3849.38157,200
Nov 15, 202449.4749.6448.5048.8948.89236,500
Nov 14, 202449.4949.9948.8349.4149.41210,500
Nov 13, 202451.4452.1949.2649.3149.31230,000
Nov 12, 202451.7652.3650.7650.8150.81195,100
Nov 11, 202452.6353.7651.6951.8951.89194,900
Nov 8, 202451.1352.9650.9551.9251.92240,900
Nov 7, 202450.4253.4849.4150.7750.77291,600
Nov 6, 202448.6651.5347.5950.4150.41340,000
Nov 5, 202444.1144.8243.8844.6144.61198,200
Nov 4, 202443.5144.8243.2644.1944.19175,000
Nov 1, 202442.6743.5842.6743.4843.48196,200
Oct 31, 202444.3244.3342.2342.4142.41214,700
Oct 30, 202445.2645.8644.1444.2844.28150,600
Oct 29, 202444.9945.8844.9545.5545.55117,800
Oct 28, 202445.4746.2145.3545.4545.45150,900
Oct 25, 202445.6445.8244.5944.8744.87173,400
Oct 24, 202445.7146.2945.0645.1745.17162,700
Oct 23, 202446.6546.9445.3845.7145.71119,900
Oct 22, 202447.4947.4946.9147.0747.07113,300
Oct 21, 202448.6248.6247.5247.6247.62104,100
Oct 18, 202449.7349.7348.5248.5748.57107,300
Oct 17, 202449.4249.9848.4849.7249.7289,000
Oct 16, 202448.8049.6248.5949.2549.25132,500
Oct 15, 202448.1449.2848.1448.5148.51133,800
Oct 14, 202448.0248.4447.9548.4148.4175,000
Oct 11, 202447.9548.4347.9148.0748.0785,700
Oct 10, 202447.4647.9147.2347.6947.69114,200
Oct 9, 202448.3948.7847.9248.0948.09153,000
Oct 8, 202447.5848.6447.3548.4148.41151,200
Oct 7, 202447.0747.6246.6447.3547.35303,700
Oct 4, 202446.6147.5346.2447.4147.41138,000
Oct 3, 202446.3046.7645.5545.6945.69104,500
Oct 2, 202446.4847.1046.1646.4346.4391,500
Oct 1, 202448.1048.1046.5346.8046.80173,900
Sep 30, 202447.1448.0944.1348.0348.03165,000
Sep 27, 202448.7048.8747.3647.4947.49150,400
Sep 26, 202448.2148.9047.3848.1548.15186,500
Sep 25, 202447.5047.9647.3047.5847.58210,900
Sep 24, 202447.7147.9947.2047.5047.50218,900
Sep 23, 202448.4048.7147.2247.5747.57212,100
Sep 20, 202448.5949.9548.1548.1948.191,558,600
Sep 19, 202449.1549.3548.4148.8648.86223,100
Sep 18, 202447.9849.2047.5947.7947.79259,200
Sep 17, 202447.6048.5147.3247.9247.92220,600
Sep 16, 202446.7447.1846.2447.0847.08184,900
Sep 13, 202445.9746.9145.7546.5546.55144,100
Sep 12, 202444.4645.6743.8545.4745.47242,200
Sep 11, 202444.6044.8143.1444.0944.09240,500
Sep 10, 202445.2445.4544.3444.5944.59177,400
Sep 9, 202446.5046.5545.2145.2345.23242,000
Sep 6, 202448.0048.2846.2246.5046.50191,400
Sep 5, 202448.3548.3747.4147.8347.83207,600
Sep 4, 202448.5649.0047.9248.3548.35323,800
Sep 3, 202450.2651.2448.6248.6248.62276,900
Aug 30, 202451.6752.1150.0650.9450.94427,700
Aug 29, 202451.9052.5451.2052.3052.30382,000
Aug 28, 202448.0752.6848.0751.9051.90483,300
Aug 27, 202446.3048.4944.8847.9047.90469,600
Aug 26, 202449.8349.9048.8148.9148.91223,000
Aug 23, 202448.2149.8546.9249.1949.19249,100
Aug 22, 202448.5348.5347.7548.0348.03147,000
Aug 21, 202448.4448.8548.0648.4248.42185,800
Aug 20, 202449.0449.0448.1648.2348.23114,200
Aug 19, 202448.8549.2048.6149.0449.04138,700
Aug 16, 202448.2248.9048.1348.6148.61192,400
Aug 15, 202446.6948.9046.6948.2848.28128,400
Aug 14, 202448.5848.7847.7248.0248.02101,300
Aug 13, 202447.7548.3647.4848.3148.31136,500
Aug 12, 202448.4148.4146.9047.2447.24131,900
Aug 9, 202447.7548.6647.2748.5048.50181,400
Aug 8, 202446.8947.4546.5147.3647.36101,600
Aug 7, 202447.1948.0545.7446.1746.17134,300
Aug 6, 202445.7046.9045.7046.4446.44125,700
Aug 5, 202444.9646.3244.3345.7545.75156,700
Aug 2, 202447.3347.5246.5147.4647.46204,000
Aug 1, 202452.2252.7949.0949.2249.22231,100
Jul 31, 202451.3353.2950.9452.0552.05175,400
Jul 30, 202450.5551.8749.9950.8850.88196,800
Jul 29, 202450.6450.8649.7650.1950.19162,700
Jul 26, 202449.8850.4749.2550.3850.38157,100
Jul 25, 202448.1449.7948.1249.0049.00135,900
Jul 24, 202448.9650.0047.9347.9947.99127,200
Jul 23, 202447.6849.9447.4949.4449.44178,500
Jul 22, 202446.5648.0546.2547.9547.95185,300
Jul 19, 202446.9347.5346.2546.4046.40154,100
Jul 18, 202447.0248.2546.4546.8846.88145,200
Jul 17, 202447.1348.0046.9947.3347.33201,200
Jul 16, 202446.5547.6146.2747.5647.56208,600
Jul 15, 202445.0546.6945.0545.9445.94169,500
Jul 12, 202444.7145.8344.5345.0345.03215,500
Jul 11, 202443.1744.5042.9044.1244.12152,400
Jul 10, 202441.7342.8041.7342.4842.48155,100
Jul 9, 202442.7542.7541.6841.8341.83156,200
Jul 8, 202442.4043.1242.2242.4742.47206,000
Jul 5, 202443.4543.8041.8141.9341.93173,500
Jul 3, 202443.6743.8643.1443.7543.75140,700
Jul 2, 202443.5144.0343.2043.4543.45166,800
Jul 1, 202444.1444.1842.8743.4243.42203,100
Jun 28, 202444.2044.5943.6344.3144.31367,300
Jun 27, 202444.4444.5443.4743.7543.75181,900
Jun 26, 202443.3744.1242.9844.1144.11206,000
Jun 25, 202444.3944.3943.2743.4143.41232,700
Jun 24, 202444.7745.2144.2644.5044.50236,200
Jun 21, 202444.1245.1844.0244.8944.891,866,400
Jun 20, 202444.0745.0143.8344.1644.16275,900
Jun 18, 202444.4444.6944.0544.0744.07247,800
Jun 17, 202443.9744.4843.6244.3844.38171,800
Jun 14, 202444.7044.7043.7444.0044.00153,800
Jun 13, 202445.4645.4644.9745.2445.24117,600
Jun 12, 202446.9947.3745.3045.4645.46177,600
Jun 11, 202445.8045.8045.1045.4645.46158,200
Jun 10, 202445.5246.3745.4246.2746.27171,300
Jun 7, 202446.0246.4245.8046.0446.04143,900
Jun 6, 202446.8047.2546.4846.5046.50142,200
Jun 5, 202447.3047.3046.4046.8046.80211,300
Jun 4, 202447.9548.2346.8347.3047.30177,300
Jun 3, 202448.0048.6046.6848.0148.01250,500
May 31, 202447.6747.7546.8747.4347.43254,300
May 30, 202448.2048.5347.1747.3447.34199,800
May 29, 202448.8848.9147.9047.9847.98137,200
May 28, 202449.6750.3749.1749.2449.24194,600
May 24, 202449.9850.5749.3849.6349.63213,100
May 23, 202450.5150.6849.4449.6249.62166,300
May 22, 202449.6950.9549.6150.6250.62172,900
May 21, 202448.4849.9448.4449.7349.73234,300
May 20, 202449.1949.8448.8148.8648.86207,500
May 17, 202449.9250.1849.2249.3349.33179,600
May 16, 202449.3450.1948.9349.8349.83141,300
May 15, 202448.4049.6148.4049.4949.49147,300
May 14, 202447.1748.1346.9548.0848.08176,500
May 13, 202447.3947.5746.4346.8146.81204,200
May 10, 202447.3947.9546.5947.3347.33281,700
May 9, 202446.9648.2246.9447.3847.38263,600
May 8, 202444.3246.6544.3246.5946.59485,800
May 7, 202439.6647.3838.5144.8644.86353,200
May 6, 202443.0344.2543.0344.0344.03141,200
May 3, 202443.0643.1442.1842.8742.87194,100
May 2, 202442.0342.5141.5542.4442.44159,000
May 1, 202441.3842.0741.2241.4741.47104,200
Apr 30, 202442.0242.3541.6241.6241.62117,500
Apr 29, 202442.1442.6841.8042.4042.40113,600
Apr 26, 202441.9242.1740.6641.9741.97101,400
Apr 25, 202442.3342.4141.3641.9041.90200,900
Apr 24, 202444.3744.4542.7942.8742.87411,100
Apr 23, 202441.6444.7841.6044.4544.45400,500
Apr 22, 202441.4941.8741.3541.4841.48219,800
Apr 19, 202440.2141.3940.2141.3841.38208,400
Apr 18, 202440.1540.7839.8940.5040.50211,700
Apr 17, 202440.8040.8539.9540.0840.08211,700
Apr 16, 202440.5340.6340.0940.3740.37323,900
Apr 15, 202440.9141.3040.5140.5940.59215,600
Apr 12, 202440.8741.1040.5740.7940.79197,400
Apr 11, 202440.9041.7340.4640.9940.99212,100
Apr 10, 202440.7140.9840.3640.5840.58244,400
Apr 9, 202441.9442.0641.3441.5941.59160,600
Apr 8, 202441.6442.0041.2841.7241.72195,600
Apr 5, 202441.3642.2240.2341.5841.58205,500
Apr 4, 202443.5043.5342.4842.6942.69104,000
Apr 3, 202442.4243.2942.4242.9542.9572,700

Related Tickers

CNXN PC Connection, Inc.
63.97
+1.38%
 
NSIT Insight Enterprises, Inc.
147.65
+0.44%
 
ARW Arrow Electronics, Inc.
105.16
+1.88%
 
AVT Avnet, Inc.
48.29
+1.73%
 
SNX TD SYNNEX Corporation
106.75
+2.79%