SCSC - ScanSource, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201744.6044.8544.3044.4544.4529,900
Oct 16, 201744.7545.3544.5044.7544.7537,900
Oct 13, 201744.8545.0044.4344.7044.7052,300
Oct 12, 201744.4044.8044.2044.8044.8057,200
Oct 11, 201744.3044.6544.3044.4044.4056,800
Oct 10, 201744.2544.3543.8044.2544.2545,100
Oct 09, 201744.3044.3043.5543.9043.9060,400
Oct 06, 201744.0544.6543.8044.3044.3069,500
Oct 05, 201744.0044.7543.8544.2544.2584,500
Oct 04, 201744.6544.8043.5543.7543.7586,600
Oct 03, 201744.4544.9543.8544.8544.85115,300
Oct 02, 201742.3544.6041.6544.6044.6096,300
Sep 29, 201744.1544.2543.4043.6543.6577,100
Sep 28, 201743.2544.3543.0544.2044.2071,400
Sep 27, 201742.6543.8541.8543.5543.55104,900
Sep 26, 201741.8042.4539.2042.2042.2072,200
Sep 25, 201740.9541.7540.9541.7041.7092,800
Sep 22, 201739.9041.2039.9041.2041.2045,700
Sep 21, 201740.2540.3539.9540.1540.1543,200
Sep 20, 201740.7040.8040.2540.4040.4087,800
Sep 19, 201740.7541.2040.0040.7040.7069,600
Sep 18, 201740.3540.9040.2540.7540.7569,900
Sep 15, 201739.8540.4539.6040.3540.35201,600
Sep 14, 201739.0539.9538.7539.8039.8087,900
Sep 13, 201737.8539.2537.8539.2039.2085,300
Sep 12, 201737.7538.3537.3538.2538.2544,300
Sep 11, 201736.7537.8036.7537.7537.7550,100
Sep 08, 201736.5537.0536.2036.5536.5547,900
Sep 07, 201736.9537.2536.4536.5536.5551,800
Sep 06, 201736.7537.2536.6536.9536.9551,100
Sep 05, 201737.4037.4036.5036.6036.6083,300
Sep 01, 201739.0539.0537.2037.3537.3589,200
Aug 31, 201738.0539.3837.9639.2539.2597,500
Aug 30, 201737.5038.7037.1537.9537.95156,800
Aug 29, 201737.2539.9537.1539.0039.00116,700
Aug 28, 201737.5537.7537.2037.6537.6554,200
Aug 25, 201737.4037.9037.1537.5037.5043,300
Aug 24, 201737.0037.3036.6537.2537.2528,100
Aug 23, 201737.1537.4536.9036.9536.9540,000
Aug 22, 201737.1037.4037.1037.4037.4031,900
Aug 21, 201736.9037.0536.6536.9036.9046,200
Aug 18, 201737.1037.1036.8037.0037.0062,100
Aug 17, 201737.3537.5836.9837.4037.4090,900
Aug 16, 201737.3538.1537.3537.5037.5080,300
Aug 15, 201738.5038.5037.1537.2037.2055,000
Aug 14, 201737.9038.5537.9038.5038.5068,800
Aug 11, 201738.0538.2037.4037.6037.6069,300
Aug 10, 201738.2038.3537.8037.9037.9052,100
Aug 09, 201738.3038.4137.9538.3038.3063,200
Aug 08, 201738.6539.4038.4538.5538.5555,400
Aug 07, 201739.0039.3538.6038.7038.7059,200
Aug 04, 201739.4039.4538.8039.0539.0564,500
Aug 03, 201739.9040.8538.2339.2039.2063,300
Aug 02, 201740.0040.1539.6539.8539.8536,500
Aug 01, 201739.7040.2539.5040.0540.0536,200
Jul 31, 201739.6039.7539.3039.6039.6065,600
Jul 28, 201739.7540.1339.3539.5539.5535,600
Jul 27, 201740.1540.5039.5539.9539.9548,300
Jul 26, 201740.8540.9539.8039.9039.9060,200
Jul 25, 201740.7041.1540.5540.8040.8047,100
Jul 24, 201740.7540.8040.2040.4540.4546,700
Jul 21, 201741.8041.8040.7040.8040.8075,300
Jul 20, 201741.3041.6541.1541.6041.6054,400
Jul 19, 201740.8541.4040.7041.3041.3059,000
Jul 18, 201740.6540.9040.4040.8540.8559,500
Jul 17, 201740.2041.0040.0040.9240.9293,800
Jul 14, 201739.8040.2539.6440.2040.2064,600
Jul 13, 201739.8040.0039.3540.0040.0050,200
Jul 12, 201739.8040.3539.5539.8539.8566,500
Jul 11, 201739.1039.6038.5539.6039.6066,600
Jul 10, 201739.5539.8039.0539.1039.1073,900
Jul 07, 201739.1039.7539.1039.6539.6533,800
Jul 06, 201739.3539.4038.7038.9238.9273,900
Jul 05, 201740.1540.1539.4039.6539.6544,900
Jul 03, 201740.4540.5039.6540.2040.2038,300
Jun 30, 201739.8040.4039.7540.3040.3074,600
Jun 29, 201740.4540.9039.3539.8039.8069,600
Jun 28, 201739.2040.1539.0540.0540.0580,400
Jun 27, 201739.5539.9538.9839.0539.0557,800
Jun 26, 201739.1039.6039.1039.5539.5553,800
Jun 23, 201738.4539.3038.4539.2539.25144,900
Jun 22, 201738.1538.6538.1038.5538.5531,300
Jun 21, 201738.1538.6038.0538.1038.1061,900
Jun 20, 201738.2538.4037.9038.2038.2069,600
Jun 19, 201738.5038.8538.2538.4038.4070,900
Jun 16, 201738.7538.8038.2638.5538.55171,100
Jun 15, 201738.4539.8838.4539.0039.0068,500
Jun 14, 201739.4539.4538.6038.9038.9041,900
Jun 13, 201739.4539.9539.1039.4539.4554,600
Jun 12, 201740.1541.9539.3539.4039.4085,200
Jun 09, 201739.8540.4539.7540.1540.15117,700
Jun 08, 201738.7539.9538.6039.9039.9098,000
Jun 07, 201738.7538.7838.4538.6538.6576,500
Jun 06, 201738.3538.8538.2038.7038.70102,600
Jun 05, 201740.0040.0038.4038.6538.6587,000
Jun 02, 201739.0040.2538.8540.1040.10197,500
Jun 01, 201738.3039.0038.1038.9538.95126,300
May 31, 201738.2038.2037.5038.0038.0093,200
May 30, 201738.0038.4537.7538.2538.2555,000
May 26, 201738.2038.3037.8538.1038.1072,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...