ScanSource Inc. (SCSC)
NASDAQ: SCSC
· Real-Time Price · USD
44.20
0.32 (0.73%)
At close: Sep 26, 2025, 3:59 PM
44.20
0.00%
After-hours: Sep 26, 2025, 04:28 PM EDT
SCSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 44.07 | 44.29 | 43.85 | 44.20 | 44.20 | 0.73% | 139,929 |
| Sep 25, 2025 | 43.97 | 44.17 | 43.37 | 43.88 | 43.88 | -1.48% | 209,100 |
| Sep 24, 2025 | 44.38 | 45.35 | 43.71 | 44.54 | 44.54 | 0.56% | 247,300 |
| Sep 23, 2025 | 44.26 | 45.06 | 43.85 | 44.29 | 44.29 | 0.64% | 244,829 |
| Sep 22, 2025 | 43.74 | 44.15 | 43.21 | 44.01 | 44.01 | 0.48% | 185,410 |
| Sep 19, 2025 | 44.51 | 44.64 | 43.60 | 43.80 | 43.80 | -1.20% | 550,528 |
| Sep 18, 2025 | 44.18 | 44.86 | 43.87 | 44.33 | 44.33 | 0.89% | 271,400 |
| Sep 17, 2025 | 45.03 | 45.23 | 43.82 | 43.94 | 43.94 | -2.51% | 391,446 |
| Sep 16, 2025 | 45.06 | 45.24 | 44.55 | 45.07 | 45.07 | 0.09% | 178,618 |
| Sep 15, 2025 | 45.03 | 45.73 | 44.78 | 45.03 | 45.03 | 1.19% | 180,127 |
| Sep 12, 2025 | 45.00 | 45.61 | 44.38 | 44.50 | 44.50 | -1.98% | 517,494 |
| Sep 11, 2025 | 43.49 | 45.54 | 43.29 | 45.40 | 45.40 | 4.85% | 329,102 |
| Sep 10, 2025 | 43.33 | 43.69 | 42.57 | 43.30 | 43.30 | 0.19% | 205,430 |
| Sep 9, 2025 | 44.24 | 44.36 | 43.04 | 43.22 | 43.22 | -2.79% | 154,700 |
| Sep 8, 2025 | 45.38 | 45.50 | 44.24 | 44.46 | 44.46 | -1.02% | 193,000 |
| Sep 5, 2025 | 44.96 | 46.25 | 44.68 | 44.92 | 44.92 | 0.49% | 345,718 |
| Sep 4, 2025 | 44.08 | 44.89 | 43.78 | 44.70 | 44.70 | 1.22% | 184,100 |
| 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 |