ScanSource, Inc. (SCSC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

41.97

+0.07

(+0.17%)

At close: 04:00PM EDT

41.97

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	41.92	42.17	40.66	41.97	41.97	101,400
Apr 25, 2024	42.33	42.41	41.36	41.90	41.90	200,900
Apr 24, 2024	44.37	44.45	42.79	42.87	42.87	411,100
Apr 23, 2024	41.64	44.78	41.60	44.45	44.45	400,500
Apr 22, 2024	41.49	41.87	41.35	41.48	41.48	219,800
Apr 19, 2024	40.21	41.39	40.21	41.38	41.38	208,400
Apr 18, 2024	40.15	40.78	39.89	40.50	40.50	211,700
Apr 17, 2024	40.80	40.85	39.95	40.08	40.08	211,700
Apr 16, 2024	40.53	40.63	40.09	40.37	40.37	323,900
Apr 15, 2024	40.91	41.30	40.51	40.59	40.59	215,600
Apr 12, 2024	40.87	41.10	40.57	40.79	40.79	197,400
Apr 11, 2024	40.90	41.73	40.46	40.99	40.99	212,100
Apr 10, 2024	40.71	40.98	40.36	40.58	40.58	244,400
Apr 09, 2024	41.94	42.06	41.34	41.59	41.59	160,600
Apr 08, 2024	41.64	42.00	41.28	41.72	41.72	195,600
Apr 05, 2024	41.36	42.22	40.23	41.58	41.58	205,500
Apr 04, 2024	43.50	43.53	42.48	42.69	42.69	104,000
Apr 03, 2024	42.42	43.29	42.42	42.95	42.95	72,700
Apr 02, 2024	42.69	42.70	42.28	42.65	42.65	124,300
Apr 01, 2024	44.24	44.24	42.87	42.97	42.97	107,800
Mar 28, 2024	43.96	44.25	43.35	44.04	44.04	176,100
Mar 27, 2024	43.00	43.89	43.00	43.73	43.73	118,100
Mar 26, 2024	42.40	42.95	42.33	42.76	42.76	129,800
Mar 25, 2024	42.48	42.68	42.01	42.11	42.11	89,800
Mar 22, 2024	43.30	43.30	42.33	42.38	42.38	130,600
Mar 21, 2024	43.14	43.58	42.81	43.20	43.20	221,700
Mar 20, 2024	42.47	42.94	42.00	42.79	42.79	155,600
Mar 19, 2024	41.95	42.78	41.95	42.59	42.59	195,900
Mar 18, 2024	41.84	42.59	41.84	41.96	41.96	235,100
Mar 15, 2024	41.57	42.45	41.57	41.90	41.90	1,604,000
Mar 14, 2024	42.71	44.36	41.73	41.94	41.94	185,000
Mar 13, 2024	42.81	43.60	42.34	42.55	42.55	368,100
Mar 12, 2024	42.79	42.88	42.45	42.82	42.82	186,300
Mar 11, 2024	43.25	43.25	41.50	42.82	42.82	128,900
Mar 08, 2024	44.59	45.10	43.58	43.70	43.70	235,600
Mar 07, 2024	44.29	44.78	44.07	44.07	44.07	247,600
Mar 06, 2024	43.69	44.41	43.45	44.28	44.28	163,600
Mar 05, 2024	43.10	43.85	42.88	43.29	43.29	164,300
Mar 04, 2024	44.15	44.68	43.29	43.36	43.36	156,000
Mar 01, 2024	43.40	43.98	43.26	43.94	43.94	134,200
Feb 29, 2024	43.25	43.39	42.61	43.23	43.23	258,200
Feb 28, 2024	42.09	43.18	41.74	42.55	42.55	206,700
Feb 27, 2024	43.00	43.46	42.49	42.52	42.52	151,700
Feb 26, 2024	41.76	42.95	41.68	42.81	42.81	166,400
Feb 23, 2024	41.41	42.06	41.41	41.92	41.92	189,300
Feb 22, 2024	41.13	41.49	40.76	41.32	41.32	194,400
Feb 21, 2024	41.24	41.52	40.74	40.87	40.87	195,300
Feb 20, 2024	41.71	42.34	41.43	41.53	41.53	179,200
Feb 16, 2024	42.68	42.72	41.75	42.23	42.23	361,500
Feb 15, 2024	42.00	42.95	41.78	42.84	42.84	189,800
Feb 14, 2024	40.43	42.21	40.42	42.00	42.00	293,900
Feb 13, 2024	39.96	40.96	39.41	39.90	39.90	334,000
Feb 12, 2024	39.82	41.32	39.82	41.13	41.13	278,600
Feb 09, 2024	39.16	39.91	38.15	39.86	39.86	300,700
Feb 08, 2024	37.28	37.80	37.27	37.67	37.67	178,600
Feb 07, 2024	36.41	38.07	35.96	37.47	37.47	211,400
Feb 06, 2024	31.01	37.88	31.01	36.61	36.61	282,100
Feb 05, 2024	38.89	38.95	38.40	38.72	38.72	95,500
Feb 02, 2024	39.22	39.58	39.04	39.21	39.21	120,800
Feb 01, 2024	39.48	40.07	38.94	39.66	39.66	168,900
Jan 31, 2024	40.00	40.23	39.15	39.26	39.26	175,400
Jan 30, 2024	39.59	40.10	39.59	40.03	40.03	91,600
Jan 29, 2024	39.71	39.74	38.97	39.64	39.64	88,500
Jan 26, 2024	39.97	40.20	39.53	39.74	39.74	103,000
Jan 25, 2024	39.50	40.12	39.43	39.67	39.67	129,100
Jan 24, 2024	39.76	39.76	38.92	39.15	39.15	121,800
Jan 23, 2024	40.11	40.11	39.22	39.28	39.28	176,700
Jan 22, 2024	39.17	39.78	39.11	39.64	39.64	136,600
Jan 19, 2024	38.02	38.80	37.61	38.79	38.79	135,300
Jan 18, 2024	37.02	37.73	36.64	37.69	37.69	136,000
Jan 17, 2024	36.58	36.96	36.46	36.75	36.75	129,800
Jan 16, 2024	37.93	37.96	36.84	36.84	36.84	179,800
Jan 12, 2024	38.40	38.60	38.02	38.26	38.26	164,500
Jan 11, 2024	38.14	38.53	37.20	38.13	38.13	225,200
Jan 10, 2024	37.62	38.43	37.55	38.38	38.38	178,800
Jan 09, 2024	37.13	37.98	36.68	37.93	37.93	216,800
Jan 08, 2024	37.87	38.06	37.49	37.63	37.63	90,500
Jan 05, 2024	37.72	38.14	37.44	37.76	37.76	197,300
Jan 04, 2024	38.93	39.20	37.96	37.99	37.99	145,400
Jan 03, 2024	39.76	39.99	38.77	38.77	38.77	214,800
Jan 02, 2024	39.50	40.00	39.34	39.88	39.88	249,100
Dec 29, 2023	39.60	39.79	38.98	39.61	39.61	162,700
Dec 28, 2023	39.93	40.13	39.22	39.62	39.62	108,200
Dec 27, 2023	40.00	40.48	38.53	39.93	39.93	175,100
Dec 26, 2023	39.74	40.08	39.69	40.00	40.00	121,900
Dec 22, 2023	39.30	39.93	39.26	39.79	39.79	214,900
Dec 21, 2023	39.47	39.79	38.88	39.10	39.10	170,700
Dec 20, 2023	39.27	39.84	38.62	39.00	39.00	205,400
Dec 19, 2023	37.77	39.41	37.77	39.32	39.32	273,500
Dec 18, 2023	39.01	39.06	38.33	38.70	38.70	156,800
Dec 15, 2023	39.10	39.71	38.70	39.07	39.07	1,793,900
Dec 14, 2023	38.79	39.35	38.67	39.09	39.09	253,100
Dec 13, 2023	37.49	38.52	37.01	38.34	38.34	245,400
Dec 12, 2023	36.98	38.12	36.75	37.49	37.49	258,800
Dec 11, 2023	36.43	37.07	36.43	37.01	37.01	198,000
Dec 08, 2023	36.62	37.22	36.51	36.59	36.59	185,400
Dec 07, 2023	36.13	36.65	35.69	36.65	36.65	175,700
Dec 06, 2023	35.37	36.27	35.37	35.92	35.92	263,000
Dec 05, 2023	35.08	35.47	34.94	35.23	35.23	185,000
Dec 04, 2023	34.33	35.42	34.15	35.32	35.32	225,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,214.66-579.64(-0.67%)

ScanSource, Inc. (SCSC)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,214.66
-579.64(-0.67%)