SCSC - ScanSource, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201930.0930.4029.5830.1830.18319,600
Sep 19, 201930.5030.7530.0530.1130.11133,500
Sep 18, 201930.5931.0630.0730.3730.37128,400
Sep 17, 201930.8330.8330.0830.6530.65128,100
Sep 16, 201930.9331.6230.4131.0831.0879,000
Sep 13, 201931.3331.4130.9831.1031.1088,100
Sep 12, 201931.5031.6330.6631.1931.19118,300
Sep 11, 201930.8431.5730.2131.5531.5584,100
Sep 10, 201929.9131.0829.9130.7530.75138,800
Sep 09, 201928.6529.9728.6529.9529.95145,500
Sep 06, 201928.4028.8328.3228.5528.55100,400
Sep 05, 201928.0429.1927.8328.3728.37168,100
Sep 04, 201927.3327.7727.2127.6527.65146,700
Sep 03, 201928.0028.0826.8426.9226.92159,200
Aug 30, 201928.6628.8428.1928.2628.2677,800
Aug 29, 201928.3928.9728.2828.4828.4895,500
Aug 28, 201927.7428.4027.5728.0828.08121,400
Aug 27, 201928.5928.8127.4927.8027.80206,600
Aug 26, 201930.0930.0928.2928.5428.54166,400
Aug 23, 201930.7131.1329.7129.8129.81246,500
Aug 22, 201930.0731.0930.0730.7530.75237,100
Aug 21, 201930.0730.4428.4030.1430.14588,700
Aug 20, 201932.1033.2231.1631.2731.27311,600
Aug 19, 201931.6332.9131.6331.8331.83202,200
Aug 16, 201930.5031.5930.4931.4631.46160,800
Aug 15, 201931.0231.1730.3130.3830.3868,200
Aug 14, 201931.3031.5130.7730.9230.9275,300
Aug 13, 201931.5732.7131.5731.9331.9357,500
Aug 12, 201931.6231.9531.5031.6831.6846,700
Aug 09, 201932.0732.0731.5031.8831.8865,200
Aug 08, 201931.2832.3231.2832.2832.2862,700
Aug 07, 201930.6431.2330.4331.1031.1058,700
Aug 06, 201931.2031.5030.8031.1931.19212,500
Aug 05, 201931.2331.2330.5831.0431.04127,200
Aug 02, 201932.8132.8131.6331.9031.9087,100
Aug 01, 201934.0334.6533.0033.0633.06104,600
Jul 31, 201934.1934.7333.8633.9533.95191,000
Jul 30, 201933.4434.4333.4434.2434.24124,100
Jul 29, 201933.8233.8533.3233.7233.7268,300
Jul 26, 201933.2533.9033.1833.7433.74168,300
Jul 25, 201933.5333.5932.8033.0833.08108,000
Jul 24, 201932.6833.4632.6833.4433.4488,500
Jul 23, 201932.3832.9232.3832.8432.8494,800
Jul 22, 201932.2632.7432.1632.2332.2348,300
Jul 19, 201931.9632.5231.8632.2032.2086,000
Jul 18, 201932.0632.0731.6531.9831.9865,100
Jul 17, 201932.2132.5831.9232.0532.0578,300
Jul 16, 201932.0732.6132.0032.2232.22102,700
Jul 15, 201932.3432.3431.9832.2632.2650,500
Jul 12, 201931.6632.8531.5932.3432.3489,100
Jul 11, 201931.5231.8831.2531.6831.68153,400
Jul 10, 201931.9632.2331.5231.5631.5692,300
Jul 09, 201931.5931.7831.2831.7631.76136,000
Jul 08, 201932.6432.6431.5631.6631.66192,700
Jul 05, 201932.2132.8332.0432.7732.7762,000
Jul 03, 201932.3532.4532.1032.3932.3933,200
Jul 02, 201932.7732.7732.0132.1832.1865,200
Jul 01, 201933.0433.4932.4132.7532.75135,600
Jun 28, 201932.4033.1032.3932.5632.56396,200
Jun 27, 201932.2133.0032.2032.3832.3886,300
Jun 26, 201932.6233.3332.1832.2132.21122,800
Jun 25, 201931.5532.4531.5032.3232.32482,700
Jun 24, 201932.2432.3931.4931.5531.55104,900
Jun 21, 201932.1732.4431.7832.0832.08265,700
Jun 20, 201932.4632.6032.0832.3932.3968,700
Jun 19, 201932.3032.3131.9032.0132.0177,000
Jun 18, 201931.4332.3231.4332.1732.17117,700
Jun 17, 201931.0031.7430.9731.2031.2097,800
Jun 14, 201931.4131.5030.9230.9530.9589,400
Jun 13, 201931.2031.8531.2031.4831.4894,200
Jun 12, 201930.6831.1730.6430.9830.9897,500
Jun 11, 201930.9531.1830.6030.7730.77125,500
Jun 10, 201930.2431.3830.2430.6430.6472,700
Jun 07, 201929.6630.3129.4130.1830.1878,800
Jun 06, 201930.0830.3229.2329.4229.42128,700
Jun 05, 201930.3930.3929.7630.1530.1593,100
Jun 04, 201929.6630.3729.6630.2730.27134,800
Jun 03, 201929.2229.6328.5529.2929.29169,600
May 31, 201930.1630.1629.1529.2129.21170,800
May 30, 201930.5130.6730.1630.4530.4576,100
May 29, 201930.3930.6630.1530.2530.25117,500
May 28, 201930.8330.9830.5030.5830.58113,200
May 24, 201931.0331.1030.6930.7930.7970,600
May 23, 201931.1031.1030.6630.7930.79137,900
May 22, 201931.1531.6931.1531.5231.52136,300
May 21, 201931.4731.8231.2531.2531.25109,700
May 20, 201930.3431.8730.3431.4331.43136,600
May 17, 201931.3531.3630.8530.8830.88122,900
May 16, 201931.6032.4431.4331.6831.68178,900
May 15, 201930.1231.4130.1231.3031.30118,000
May 14, 201930.4831.1830.0430.5130.51213,700
May 13, 201932.7132.7430.2530.4830.48144,400
May 10, 201933.3234.8631.7631.9231.92282,500
May 09, 201935.2435.7134.4835.3235.32150,400
May 08, 201936.2536.6835.4535.5435.54136,400
May 07, 201936.1236.5235.5836.2636.26131,700
May 06, 201937.8337.8335.7836.6036.60143,400
May 03, 201937.5438.3737.3638.3538.3571,400
May 02, 201937.3937.8336.9937.3137.3169,500
May 01, 201937.9438.9737.4037.4137.41182,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...