ScanSource, Inc. SCSC
NASDAQ · United States · Distribution Services
$60.97+2.24 (+3.81%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $60.69 | +3.33% | $58.71 | $61.03 | $58.71 | 80.35K |
| 2026-09-30 | $58.73 | +1.52% | $57.86 | $58.82 | $57.57 | 291.70K |
| 2026-09-29 | $57.85 | +0.12% | $57.77 | $58.13 | $57.10 | 198.60K |
| 2026-09-28 | $57.78 | -0.89% | $58.00 | $58.00 | $57.06 | 119.50K |
| 2026-09-25 | $58.30 | +0.40% | $58.55 | $59.28 | $58.24 | 188.90K |
| 2026-09-24 | $58.07 | -0.72% | $58.00 | $58.35 | $56.33 | 213.80K |
| 2026-09-23 | $58.49 | +1.28% | $57.56 | $59.15 | $57.14 | 181.10K |
| 2026-09-22 | $57.75 | +0.80% | $57.76 | $58.81 | $57.41 | 186.60K |
| 2026-09-21 | $57.29 | +0.72% | $57.65 | $57.76 | $56.70 | 238.70K |
| 2026-09-18 | $56.88 | -1.34% | $57.83 | $58.15 | $56.37 | 632.20K |
| 2026-09-17 | $57.65 | +1.64% | $57.38 | $57.82 | $57.08 | 203.80K |
| 2026-09-16 | $56.72 | -1.58% | $57.49 | $58.14 | $56.04 | 307.50K |
| 2026-09-15 | $57.63 | -1.64% | $57.70 | $58.77 | $57.20 | 191.10K |
| 2026-09-14 | $58.59 | +0.69% | $57.89 | $58.80 | $57.25 | 213.40K |
| 2026-09-11 | $58.19 | +4.79% | $56.16 | $58.59 | $55.78 | 259.10K |
| 2026-09-10 | $55.53 | -2.51% | $56.91 | $57.58 | $55.00 | 327.40K |
| 2026-09-09 | $56.96 | -1.27% | $57.53 | $57.92 | $56.84 | 276.40K |
| 2026-09-08 | $57.69 | -1.35% | $58.48 | $58.48 | $57.32 | 389.00K |
| 2026-09-04 | $58.48 | +1.07% | $57.28 | $58.60 | $56.91 | 283.40K |
| 2026-09-03 | $57.86 | +2.15% | $56.64 | $58.00 | $56.11 | 236.60K |
| 2026-09-02 | $56.64 | +0.71% | $56.24 | $57.21 | $55.52 | 321.00K |
| 2026-09-01 | $56.24 | -1.49% | $56.56 | $57.31 | $55.79 | 198.20K |
| 2026-08-31 | $57.09 | +0.95% | $56.42 | $57.63 | $55.59 | 316.00K |
| 2026-08-28 | $56.55 | -2.67% | $58.15 | $59.31 | $56.32 | 197.80K |
| 2026-08-27 | $58.10 | +3.44% | $56.13 | $58.17 | $56.07 | 215.10K |
| 2026-08-26 | $56.17 | -0.04% | $56.09 | $56.60 | $55.00 | 281.30K |
| 2026-08-25 | $56.19 | +3.81% | $54.61 | $56.21 | $53.76 | 384.20K |
| 2026-08-24 | $54.13 | -0.40% | $54.06 | $55.84 | $53.41 | 420.40K |
| 2026-08-21 | $54.35 | -3.62% | $55.98 | $56.21 | $53.65 | 545.80K |
| 2026-08-20 | $56.39 | +9.67% | $64.84 | $66.78 | $56.00 | 1.09M |
| 2026-08-19 | $51.42 | -1.66% | $52.49 | $53.06 | $51.03 | 300.20K |
| 2026-08-18 | $52.29 | +1.12% | $51.53 | $52.50 | $50.79 | 239.50K |
| 2026-08-17 | $51.71 | -2.78% | $50.54 | $51.81 | $49.41 | 253.60K |
| 2026-08-14 | $53.19 | +1.64% | $52.66 | $53.53 | $52.49 | 183.60K |
| 2026-08-13 | $52.33 | +0.67% | $52.68 | $52.93 | $51.90 | 261.80K |
| 2026-08-12 | $51.98 | +0.25% | $51.93 | $52.26 | $50.68 | 260.60K |
| 2026-08-11 | $51.85 | -3.96% | $54.20 | $55.85 | $51.66 | 335.90K |
| 2026-08-10 | $53.99 | -1.75% | $54.85 | $55.43 | $53.87 | 276.00K |
| 2026-08-07 | $54.95 | -3.49% | $57.07 | $57.76 | $54.64 | 249.30K |
| 2026-08-06 | $56.94 | -0.75% | $56.88 | $58.30 | $56.40 | 382.70K |
| 2026-08-05 | $57.37 | -2.58% | $58.89 | $58.89 | $57.22 | 268.40K |
| 2026-08-04 | $58.89 | +3.08% | $57.53 | $59.60 | $57.53 | 225.90K |
| 2026-08-03 | $57.13 | +0.90% | $57.46 | $58.39 | $56.61 | 186.00K |
| 2026-07-31 | $56.62 | +0.25% | $56.41 | $57.26 | $54.87 | 235.40K |
| 2026-07-30 | $56.48 | -1.57% | $57.82 | $58.32 | $56.25 | 173.60K |
| 2026-07-29 | $57.38 | +0.19% | $57.11 | $58.94 | $57.11 | 178.80K |
| 2026-07-28 | $57.27 | +2.97% | $55.82 | $57.57 | $55.55 | 140.80K |
| 2026-07-27 | $55.62 | +1.35% | $55.29 | $56.02 | $54.62 | 127.40K |
| 2026-07-24 | $54.88 | +1.86% | $54.73 | $55.73 | $54.07 | 243.20K |
| 2026-07-23 | $53.88 | -1.71% | $54.43 | $54.96 | $53.44 | 264.80K |
| 2026-07-22 | $54.82 | -1.24% | $55.14 | $55.84 | $54.21 | 191.20K |
| 2026-07-21 | $55.51 | +2.34% | $54.33 | $55.69 | $54.33 | 128.60K |
| 2026-07-20 | $54.24 | -1.00% | $54.89 | $55.15 | $53.57 | 170.70K |
| 2026-07-17 | $54.79 | +0.18% | $53.98 | $54.90 | $53.95 | 195.80K |
| 2026-07-16 | $54.69 | +2.53% | $53.14 | $54.92 | $53.14 | 187.60K |
| 2026-07-15 | $53.34 | -1.02% | $53.99 | $54.18 | $52.11 | 164.10K |
| 2026-07-14 | $53.89 | +0.06% | $54.21 | $54.57 | $53.40 | 127.20K |
| 2026-07-13 | $53.86 | +1.47% | $53.35 | $54.33 | $53.18 | 165.60K |
| 2026-07-10 | $53.08 | -0.71% | $53.54 | $53.89 | $52.88 | 169.50K |
| 2026-07-09 | $53.46 | +3.54% | $51.76 | $53.46 | $50.86 | 171.00K |
| 2026-07-08 | $51.63 | +0.19% | $51.02 | $51.83 | $50.45 | 181.70K |
| 2026-07-07 | $51.53 | +0.27% | $51.20 | $52.15 | $50.12 | 194.80K |
| 2026-07-06 | $51.39 | +1.02% | $50.87 | $51.57 | $50.67 | 174.30K |
| 2026-07-02 | $50.87 | -2.85% | $52.25 | $52.37 | $50.58 | 201.50K |
| 2026-07-01 | $52.36 | +0.52% | $52.73 | $53.14 | $52.23 | 206.60K |
| 2026-06-30 | $52.09 | +1.58% | $51.15 | $52.42 | $51.15 | 184.00K |
| 2026-06-29 | $51.28 | +0.81% | $50.85 | $51.49 | $50.25 | 239.70K |
| 2026-06-26 | $50.87 | +0.67% | $50.30 | $51.25 | $50.06 | 568.50K |
| 2026-06-25 | $50.53 | +1.65% | $50.20 | $50.80 | $49.75 | 179.90K |
| 2026-06-24 | $49.71 | +1.06% | $49.42 | $50.15 | $49.19 | 177.50K |
| 2026-06-23 | $49.19 | -0.28% | $49.00 | $49.94 | $48.52 | 183.50K |
| 2026-06-22 | $49.33 | -0.60% | $49.63 | $50.14 | $49.20 | 253.10K |
| 2026-06-18 | $49.63 | +2.04% | $49.55 | $50.00 | $48.94 | 499.50K |
| 2026-06-17 | $48.64 | -1.28% | $49.00 | $49.45 | $48.20 | 266.90K |
| 2026-06-16 | $49.27 | -0.16% | $49.59 | $50.16 | $49.17 | 165.30K |
| 2026-06-15 | $49.35 | -1.32% | $50.49 | $50.64 | $49.08 | 180.10K |
| 2026-06-12 | $50.01 | +0.95% | $49.54 | $50.43 | $48.73 | 138.60K |
| 2026-06-11 | $49.54 | +1.39% | $49.06 | $49.68 | $47.66 | 165.30K |
| 2026-06-10 | $48.86 | -0.02% | $49.03 | $49.69 | $48.69 | 165.80K |
| 2026-06-09 | $48.87 | +1.50% | $48.23 | $49.22 | $47.18 | 243.50K |
| 2026-06-08 | $48.15 | +3.08% | $46.84 | $48.68 | $46.12 | 241.70K |
| 2026-06-05 | $46.71 | -1.54% | $47.23 | $47.46 | $46.11 | 241.80K |
| 2026-06-04 | $47.44 | +3.42% | $46.46 | $47.50 | $46.01 | 219.60K |
| 2026-06-03 | $45.87 | -4.60% | $47.78 | $47.78 | $45.28 | 295.50K |
| 2026-06-02 | $48.08 | -0.10% | $48.18 | $48.70 | $47.78 | 325.60K |
| 2026-06-01 | $48.13 | +4.02% | $46.11 | $48.22 | $45.27 | 219.20K |
| 2026-05-29 | $46.27 | +0.98% | $45.99 | $47.31 | $45.80 | 252.10K |
| 2026-05-28 | $45.82 | +0.90% | $45.50 | $46.00 | $45.15 | 168.80K |
| 2026-05-27 | $45.41 | +1.02% | $45.26 | $46.01 | $44.89 | 190.70K |
| 2026-05-26 | $44.95 | +1.95% | $44.36 | $45.37 | $44.36 | 296.10K |