ScanSource Inc. (SCSC)
NASDAQ: SCSC
· Real-Time Price · USD
43.90
-1.37 (-3.03%)
At close: Aug 14, 2025, 3:59 PM
43.90
0.00%
After-hours: Aug 14, 2025, 04:41 PM EDT
SCSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 44.50 | 45.23 | 43.18 | 43.90 | 43.90 | -3.03% | 298,143 |
| 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 |
| Aug 6, 2025 | 38.73 | 39.69 | 38.27 | 39.49 | 39.49 | 2.39% | 258,200 |
| Aug 5, 2025 | 38.76 | 38.91 | 38.17 | 38.57 | 38.57 | -0.39% | 201,836 |
| Aug 4, 2025 | 37.86 | 38.72 | 37.86 | 38.72 | 38.72 | 2.49% | 222,813 |
| Aug 1, 2025 | 38.42 | 38.87 | 37.72 | 37.78 | 37.78 | -2.73% | 288,000 |
| Jul 31, 2025 | 40.01 | 40.06 | 38.38 | 38.84 | 38.84 | -2.97% | 258,042 |
| Jul 30, 2025 | 40.83 | 41.05 | 39.72 | 40.03 | 40.03 | -2.08% | 192,800 |
| Jul 29, 2025 | 41.49 | 41.75 | 40.65 | 40.88 | 40.88 | -0.61% | 179,000 |
| Jul 28, 2025 | 41.17 | 41.39 | 40.85 | 41.13 | 41.13 | 0.19% | 204,400 |
| Jul 25, 2025 | 41.37 | 41.41 | 40.27 | 41.05 | 41.05 | 0.00% | 181,739 |
| Jul 24, 2025 | 41.79 | 41.85 | 40.96 | 41.05 | 41.05 | -2.47% | 213,904 |
| Jul 23, 2025 | 41.04 | 42.10 | 40.92 | 42.09 | 42.09 | 3.26% | 233,702 |
| Jul 22, 2025 | 40.38 | 41.13 | 40.29 | 40.76 | 40.76 | 0.87% | 229,400 |
| Jul 21, 2025 | 40.82 | 41.39 | 40.12 | 40.41 | 40.41 | -0.30% | 208,200 |
| Jul 18, 2025 | 41.35 | 41.45 | 40.19 | 40.53 | 40.53 | -1.19% | 234,900 |