ScanSource, Inc. (SCSC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

43.22

-1.23

(-2.77%)

As of 11:35AM EDT. Market open.

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	44.37	44.44	43.22	43.22	43.22	52,566
23 Apr 2024	41.64	44.78	41.60	44.45	44.45	400,500
22 Apr 2024	41.49	41.87	41.35	41.48	41.48	219,800
19 Apr 2024	40.21	41.39	40.21	41.38	41.38	208,400
18 Apr 2024	40.15	40.78	39.89	40.50	40.50	211,700
17 Apr 2024	40.80	40.85	39.95	40.08	40.08	211,700
16 Apr 2024	40.53	40.63	40.09	40.37	40.37	323,900
15 Apr 2024	40.91	41.30	40.51	40.59	40.59	215,600
12 Apr 2024	40.87	41.10	40.57	40.79	40.79	197,400
11 Apr 2024	40.90	41.73	40.46	40.99	40.99	212,100
10 Apr 2024	40.71	40.98	40.36	40.58	40.58	244,400
09 Apr 2024	41.94	42.06	41.34	41.59	41.59	160,600
08 Apr 2024	41.64	42.00	41.28	41.72	41.72	195,600
05 Apr 2024	41.36	42.22	40.23	41.58	41.58	205,500
04 Apr 2024	43.50	43.53	42.48	42.69	42.69	104,000
03 Apr 2024	42.42	43.29	42.42	42.95	42.95	72,700
02 Apr 2024	42.69	42.70	42.28	42.65	42.65	124,300
01 Apr 2024	44.24	44.24	42.87	42.97	42.97	107,800
28 Mar 2024	43.96	44.25	43.35	44.04	44.04	176,100
27 Mar 2024	43.00	43.89	43.00	43.73	43.73	118,100
26 Mar 2024	42.40	42.95	42.33	42.76	42.76	129,800
25 Mar 2024	42.48	42.68	42.01	42.11	42.11	89,800
22 Mar 2024	43.30	43.30	42.33	42.38	42.38	130,600
21 Mar 2024	43.14	43.58	42.81	43.20	43.20	221,700
20 Mar 2024	42.47	42.94	42.00	42.79	42.79	155,600
19 Mar 2024	41.95	42.78	41.95	42.59	42.59	195,900
18 Mar 2024	41.84	42.59	41.84	41.96	41.96	235,100
15 Mar 2024	41.57	42.45	41.57	41.90	41.90	1,604,000
14 Mar 2024	42.71	44.36	41.73	41.94	41.94	185,000
13 Mar 2024	42.81	43.60	42.34	42.55	42.55	368,100
12 Mar 2024	42.79	42.88	42.45	42.82	42.82	186,300
11 Mar 2024	43.25	43.25	41.50	42.82	42.82	128,900
08 Mar 2024	44.59	45.10	43.58	43.70	43.70	235,600
07 Mar 2024	44.29	44.78	44.07	44.07	44.07	247,600
06 Mar 2024	43.69	44.41	43.45	44.28	44.28	163,600
05 Mar 2024	43.10	43.85	42.88	43.29	43.29	164,300
04 Mar 2024	44.15	44.68	43.29	43.36	43.36	156,000
01 Mar 2024	43.40	43.98	43.26	43.94	43.94	134,200
29 Feb 2024	43.25	43.39	42.61	43.23	43.23	258,200
28 Feb 2024	42.09	43.18	41.74	42.55	42.55	206,700
27 Feb 2024	43.00	43.46	42.49	42.52	42.52	151,700
26 Feb 2024	41.76	42.95	41.68	42.81	42.81	166,400
23 Feb 2024	41.41	42.06	41.41	41.92	41.92	189,300
22 Feb 2024	41.13	41.49	40.76	41.32	41.32	194,400
21 Feb 2024	41.24	41.52	40.74	40.87	40.87	195,300
20 Feb 2024	41.71	42.34	41.43	41.53	41.53	179,200
16 Feb 2024	42.68	42.72	41.75	42.23	42.23	361,500
15 Feb 2024	42.00	42.95	41.78	42.84	42.84	189,800
14 Feb 2024	40.43	42.21	40.42	42.00	42.00	293,900
13 Feb 2024	39.96	40.96	39.41	39.90	39.90	334,000
12 Feb 2024	39.82	41.32	39.82	41.13	41.13	278,600
09 Feb 2024	39.16	39.91	38.15	39.86	39.86	300,700
08 Feb 2024	37.28	37.80	37.27	37.67	37.67	178,600
07 Feb 2024	36.41	38.07	35.96	37.47	37.47	211,400
06 Feb 2024	31.01	37.88	31.01	36.61	36.61	282,100
05 Feb 2024	38.89	38.95	38.40	38.72	38.72	95,500
02 Feb 2024	39.22	39.58	39.04	39.21	39.21	120,800
01 Feb 2024	39.48	40.07	38.94	39.66	39.66	168,900
31 Jan 2024	40.00	40.23	39.15	39.26	39.26	175,400
30 Jan 2024	39.59	40.10	39.59	40.03	40.03	91,600
29 Jan 2024	39.71	39.74	38.97	39.64	39.64	88,500
26 Jan 2024	39.97	40.20	39.53	39.74	39.74	103,000
25 Jan 2024	39.50	40.12	39.43	39.67	39.67	129,100
24 Jan 2024	39.76	39.76	38.92	39.15	39.15	121,800
23 Jan 2024	40.11	40.11	39.22	39.28	39.28	176,700
22 Jan 2024	39.17	39.78	39.11	39.64	39.64	136,600
19 Jan 2024	38.02	38.80	37.61	38.79	38.79	135,300
18 Jan 2024	37.02	37.73	36.64	37.69	37.69	136,000
17 Jan 2024	36.58	36.96	36.46	36.75	36.75	129,800
16 Jan 2024	37.93	37.96	36.84	36.84	36.84	179,800
12 Jan 2024	38.40	38.60	38.02	38.26	38.26	164,500
11 Jan 2024	38.14	38.53	37.20	38.13	38.13	225,200
10 Jan 2024	37.62	38.43	37.55	38.38	38.38	178,800
09 Jan 2024	37.13	37.98	36.68	37.93	37.93	216,800
08 Jan 2024	37.87	38.06	37.49	37.63	37.63	90,500
05 Jan 2024	37.72	38.14	37.44	37.76	37.76	197,300
04 Jan 2024	38.93	39.20	37.96	37.99	37.99	145,400
03 Jan 2024	39.76	39.99	38.77	38.77	38.77	214,800
02 Jan 2024	39.50	40.00	39.34	39.88	39.88	249,100
29 Dec 2023	39.60	39.79	38.98	39.61	39.61	162,700
28 Dec 2023	39.93	40.13	39.22	39.62	39.62	108,200
27 Dec 2023	40.00	40.48	38.53	39.93	39.93	175,100
26 Dec 2023	39.74	40.08	39.69	40.00	40.00	121,900
22 Dec 2023	39.30	39.93	39.26	39.79	39.79	214,900
21 Dec 2023	39.47	39.79	38.88	39.10	39.10	170,700
20 Dec 2023	39.27	39.84	38.62	39.00	39.00	205,400
19 Dec 2023	37.77	39.41	37.77	39.32	39.32	273,500
18 Dec 2023	39.01	39.06	38.33	38.70	38.70	156,800
15 Dec 2023	39.10	39.71	38.70	39.07	39.07	1,793,900
14 Dec 2023	38.79	39.35	38.67	39.09	39.09	253,100
13 Dec 2023	37.49	38.52	37.01	38.34	38.34	245,400
12 Dec 2023	36.98	38.12	36.75	37.49	37.49	258,800
11 Dec 2023	36.43	37.07	36.43	37.01	37.01	198,000
08 Dec 2023	36.62	37.22	36.51	36.59	36.59	185,400
07 Dec 2023	36.13	36.65	35.69	36.65	36.65	175,700
06 Dec 2023	35.37	36.27	35.37	35.92	35.92	263,000
05 Dec 2023	35.08	35.47	34.94	35.23	35.23	185,000
04 Dec 2023	34.33	35.42	34.15	35.32	35.32	225,800
01 Dec 2023	33.52	34.48	33.16	34.14	34.14	219,000
30 Nov 2023	33.01	33.59	32.69	33.43	33.43	279,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6491+0.0002(+0.03%)

OIL83.01-0.35(-0.42%)

GOLD2,344.70+2.60(+0.11%)

Bitcoin AUD100,116.00-2,563.97(-2.50%)

ScanSource, Inc. (SCSC)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6491
+0.0002(+0.03%)

OIL
83.01
-0.35(-0.42%)

GOLD
2,344.70
+2.60(+0.11%)

Bitcoin AUD
100,116.00
-2,563.97(-2.50%)