U.S. Markets open in 4 hrs 39 mins

ScanSource, Inc. (SCSC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.81-0.24 (-1.14%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 2020------
Oct 23, 202021.2121.2120.6620.8120.8147,300
Oct 22, 202020.5221.1820.4921.0521.0555,600
Oct 21, 202020.5221.1020.5220.7320.7339,600
Oct 20, 202021.2921.5120.6120.7920.7956,300
Oct 19, 202021.7021.7720.8921.0021.0065,200
Oct 16, 202021.6822.1621.5521.6121.6158,300
Oct 15, 202021.0421.8620.8321.8421.8465,500
Oct 14, 202021.2821.6420.6721.3821.3856,400
Oct 13, 202020.5221.6820.5221.2021.2055,400
Oct 12, 202021.4122.0221.1421.9121.9159,600
Oct 09, 202021.8821.8821.2021.3621.3681,600
Oct 08, 202021.7221.7521.2321.5621.5655,700
Oct 07, 202021.1621.8519.0421.3521.35116,900
Oct 06, 202021.1321.8220.8420.9220.92159,800
Oct 05, 202020.1121.0020.1120.9220.9298,700
Oct 02, 202019.6420.2719.5020.1020.1075,100
Oct 01, 202019.9120.3119.7620.1520.1595,800
Sep 30, 202020.2320.6019.7519.8319.83117,300
Sep 29, 202019.8720.1919.6020.0820.08100,100
Sep 28, 202019.1720.3319.1719.9819.98106,800
Sep 25, 202018.8219.1318.8019.0319.03105,800
Sep 24, 202018.8119.3818.4619.0319.0386,100
Sep 23, 202019.2019.6118.8018.8918.89128,000
Sep 22, 202019.3519.6118.9219.2219.22139,200
Sep 21, 202019.3519.7918.8019.3019.30120,900
Sep 18, 202019.5819.9519.3519.9019.90385,700
Sep 17, 202018.4019.3218.2519.1619.16203,900
Sep 16, 202018.6618.8718.3718.5318.53128,400
Sep 15, 202019.2519.2918.4518.4818.4884,500
Sep 14, 202018.9219.1818.7719.0219.0282,700
Sep 11, 202018.5718.8518.4418.6418.6490,100
Sep 10, 202019.3519.4318.3218.3418.34133,500
Sep 09, 202020.2920.3019.2319.2819.28125,800
Sep 08, 202020.2520.4519.6920.0320.03126,100
Sep 04, 202021.4021.4019.8720.4820.48125,100
Sep 03, 202022.0922.1221.0221.0921.09105,100
Sep 02, 202021.4122.7021.4122.2422.24136,300
Sep 01, 202022.0122.4320.2521.4021.40537,000
Aug 31, 202025.2025.3724.1924.6924.69233,500
Aug 28, 202024.2124.7323.6024.6624.6666,700
Aug 27, 202024.4124.6823.8724.0324.0372,800
Aug 26, 202025.0125.0624.1524.2024.2077,300
Aug 25, 202025.6625.6924.3324.8824.88116,300
Aug 24, 202025.2125.7024.9925.4725.4778,700
Aug 21, 202025.2225.2224.6224.8324.8379,200
Aug 20, 202024.6725.2724.6725.2225.2270,000
Aug 19, 202024.7225.3924.7025.0125.0166,500
Aug 18, 202025.7125.7124.3424.6624.6664,600
Aug 17, 202025.6525.7725.3225.7125.7162,900
Aug 14, 202024.9425.6724.8325.5625.5676,500
Aug 13, 202025.2625.4025.0225.1825.1838,500
Aug 12, 202026.0126.0625.3325.5125.5149,800
Aug 11, 202025.6026.8825.2925.5825.5868,800
Aug 10, 202025.2325.6825.2125.3125.3166,400
Aug 07, 202024.4125.0723.5825.0625.0663,500
Aug 06, 202024.6324.7324.2424.4224.4254,000
Aug 05, 202024.3424.7324.0724.7324.7364,800
Aug 04, 202023.4324.2323.4324.1524.1561,000
Aug 03, 202022.9523.5722.9423.4423.4462,100
Jul 31, 202022.9723.1222.0822.9522.9598,200
Jul 30, 202022.6423.2222.3823.1423.1452,700
Jul 29, 202022.3223.2822.2423.0723.0771,500
Jul 28, 202022.5822.9022.2422.3322.3361,700
Jul 27, 202022.3822.8422.1022.8122.8145,300
Jul 24, 202024.5924.8722.4322.5222.52104,900
Jul 23, 202024.8925.4824.6024.7224.7289,100
Jul 22, 202025.1125.5324.6624.9124.9179,500
Jul 21, 202025.3425.7124.9325.1525.1553,600
Jul 20, 202024.6525.1824.3225.0025.0092,100
Jul 17, 202024.6325.1424.6324.8324.8358,500
Jul 16, 202024.3924.7923.9524.7024.7080,900
Jul 15, 202023.6024.7323.6024.6124.61110,900
Jul 14, 202022.4923.0622.1023.0123.01162,000
Jul 13, 202023.0523.2822.3022.4622.4693,200
Jul 10, 202022.3822.9922.3822.7822.7852,100
Jul 09, 202022.7222.7222.0922.3522.35105,200
Jul 08, 202022.5522.9122.5122.7822.78109,200
Jul 07, 202023.1023.3222.5122.6922.6987,000
Jul 06, 202023.9023.9023.1323.4123.4152,900
Jul 02, 202023.8124.0423.0623.2123.2160,900
Jul 01, 202024.1524.3523.0923.2023.2092,500
Jun 30, 202023.5824.1823.4524.0924.09135,100
Jun 29, 202022.8623.7322.7123.7123.71107,200
Jun 26, 202022.3922.5821.8622.4122.41195,400
Jun 25, 202022.4122.7421.6822.5122.51187,900
Jun 24, 202022.7922.8422.0622.6122.61119,100
Jun 23, 202023.6223.6822.6223.2123.2192,000
Jun 22, 202022.6623.2322.4023.2023.2081,900
Jun 19, 202023.2923.3522.7122.9222.92200,600
Jun 18, 202023.1723.4322.5823.0223.02117,900
Jun 17, 202024.8124.8123.0823.5023.50110,200
Jun 16, 202025.1226.5324.1424.7624.76104,000
Jun 15, 202023.0324.2923.0324.1124.1176,900
Jun 12, 202024.5624.9123.4123.9123.9197,600
Jun 11, 202025.6925.6923.5023.5123.51126,900
Jun 10, 202027.5528.1126.3226.4126.41157,900
Jun 09, 202027.6828.1527.1827.5827.58127,100
Jun 08, 202027.5428.5327.4428.3128.31133,100
Jun 05, 202026.9127.9026.7327.2227.22133,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...