ScanSource Inc. (SCSC)
NASDAQ: SCSC
· Real-Time Price · USD
44.92
0.22 (0.49%)
At close: Sep 05, 2025, 3:59 PM
44.92
0.00%
After-hours: Sep 05, 2025, 04:20 PM EDT
SCSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 44.08 | 44.87 | 43.78 | 44.70 | 44.70 | 1.22% | 182,207 |
| Sep 3, 2025 | 43.57 | 44.21 | 43.32 | 44.16 | 44.16 | 1.24% | 307,322 |
| Sep 2, 2025 | 43.06 | 43.85 | 42.86 | 43.62 | 43.62 | -0.07% | 246,500 |
| Aug 29, 2025 | 44.36 | 44.98 | 43.36 | 43.65 | 43.65 | -1.18% | 202,000 |
| Aug 28, 2025 | 44.69 | 44.98 | 43.98 | 44.17 | 44.17 | -1.16% | 194,515 |
| Aug 27, 2025 | 43.27 | 44.93 | 43.27 | 44.69 | 44.69 | 2.57% | 411,300 |
| Aug 26, 2025 | 44.36 | 44.95 | 43.41 | 43.57 | 43.57 | -1.74% | 384,500 |
| Aug 25, 2025 | 44.63 | 45.24 | 44.26 | 44.34 | 44.34 | -0.65% | 305,534 |
| Aug 22, 2025 | 40.00 | 44.93 | 39.94 | 44.63 | 44.63 | 11.83% | 644,000 |
| Aug 21, 2025 | 44.07 | 44.50 | 39.60 | 39.91 | 39.91 | -6.16% | 751,424 |
| Aug 20, 2025 | 43.14 | 43.14 | 41.45 | 42.53 | 42.53 | -1.23% | 486,423 |
| Aug 19, 2025 | 42.58 | 43.34 | 42.57 | 43.06 | 43.06 | 0.84% | 223,019 |
| Aug 18, 2025 | 42.65 | 43.51 | 42.55 | 42.70 | 42.70 | 0.23% | 189,300 |
| Aug 15, 2025 | 43.90 | 44.04 | 42.42 | 42.60 | 42.60 | -2.96% | 268,127 |
| Aug 14, 2025 | 44.50 | 45.23 | 43.18 | 43.90 | 43.90 | -3.03% | 298,443 |
| Aug 13, 2025 | 43.70 | 45.63 | 43.70 | 45.27 | 45.27 | 4.26% | 302,200 |
| 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% | 277,200 |
| 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% | 226,200 |