SCSC - ScanSource, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 30, 201938.2438.2437.5437.6537.65150,100
Apr 29, 201937.9838.6637.8538.2838.2860,700
Apr 26, 201937.3138.0736.9637.9937.9956,400
Apr 25, 201938.5338.5337.2437.2437.2484,800
Apr 24, 201938.6538.8138.1738.6138.6168,000
Apr 23, 201937.5938.6737.5138.5238.52112,000
Apr 22, 201938.2838.4937.3437.5937.5965,500
Apr 18, 201938.5838.9338.2638.4438.4457,100
Apr 17, 201939.0139.1138.4738.6038.6059,700
Apr 16, 201938.4539.1438.4538.9738.9744,200
Apr 15, 201938.3638.7438.2738.4038.4045,100
Apr 12, 201938.7438.8238.2538.4838.4844,000
Apr 11, 201938.4538.8638.1638.4938.4967,200
Apr 10, 201937.3038.5837.3038.4638.46101,800
Apr 09, 201938.0438.1737.2937.3437.3475,800
Apr 08, 201938.2638.6038.0738.2438.2476,000
Apr 05, 201937.4738.5437.4738.4138.41134,100
Apr 04, 201936.6937.5136.5237.4737.47133,800
Apr 03, 201936.3936.7636.1836.5436.5483,800
Apr 02, 201936.4836.7135.9336.2236.2265,900
Apr 01, 201936.0336.6736.0336.3236.32103,000
Mar 29, 201935.9936.2935.2135.8235.82122,400
Mar 28, 201935.7536.1935.5835.9735.9753,000
Mar 27, 201936.2336.2835.4835.7435.7454,900
Mar 26, 201936.1936.5035.9836.1136.1178,700
Mar 25, 201936.2036.4835.6635.9235.9286,200
Mar 22, 201938.3438.5636.1136.1136.11104,800
Mar 21, 201937.8039.0637.8038.6438.64143,400
Mar 20, 201937.7638.3637.4537.8537.8568,200
Mar 19, 201937.9538.0637.6137.8337.8341,500
Mar 18, 201937.8238.1737.1237.7537.75114,000
Mar 15, 201937.9438.2437.6337.7937.79199,600
Mar 14, 201937.9038.0037.6137.8337.8369,100
Mar 13, 201937.6738.0037.6737.8537.85115,000
Mar 12, 201937.9538.0237.3637.5037.50126,600
Mar 11, 201936.9837.8436.8437.8337.8391,300
Mar 08, 201936.6337.0736.4536.9936.9967,200
Mar 07, 201937.3937.4136.7136.7936.7999,600
Mar 06, 201937.9637.9637.2737.5637.56206,700
Mar 05, 201938.1838.3437.8637.9637.9653,500
Mar 04, 201938.0438.2137.7038.0138.0177,600
Mar 01, 201937.7138.0837.6638.0838.0871,000
Feb 28, 201937.8037.8037.3637.5537.55131,200
Feb 27, 201938.5938.5937.7837.9137.9161,600
Feb 26, 201938.9339.4438.7238.7238.72195,300
Feb 25, 201939.4039.5538.9038.9538.9592,200
Feb 22, 201939.7839.7839.0939.2539.2585,700
Feb 21, 201939.7840.0039.4039.6339.6392,400
Feb 20, 201939.6040.1339.6039.9839.98214,100
Feb 19, 201939.2840.5539.2039.6439.64226,300
Feb 15, 201938.4839.4638.4139.3539.35139,500
Feb 14, 201937.8438.5437.8438.2738.27127,900
Feb 13, 201938.1238.3737.8938.0238.0296,700
Feb 12, 201937.9438.3137.7838.0538.05129,700
Feb 11, 201937.7837.8137.2537.6837.6891,400
Feb 08, 201937.2338.1937.0037.7037.70143,300
Feb 07, 201938.0638.7536.7737.4537.45166,800
Feb 06, 201938.5038.6136.6738.4638.46174,600
Feb 05, 201938.1838.8537.7438.1938.19155,100
Feb 04, 201937.8338.4637.3838.3138.31154,400
Feb 01, 201938.3038.5637.5637.6937.69119,300
Jan 31, 201937.5538.3937.5038.3138.31112,500
Jan 30, 201937.4837.8136.8937.5837.5888,300
Jan 29, 201937.7538.0137.2637.2737.2772,100
Jan 28, 201938.3638.5037.3837.6037.6093,900
Jan 25, 201938.1838.8538.1838.6638.6662,400
Jan 24, 201937.4538.5137.4537.8537.85157,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...