Advertisement
U.S. markets closed

ScanSource, Inc. (SCSC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
44.04+0.31 (+0.71%)
At close: 04:00PM EDT
44.04 0.00 (0.00%)
After hours: 04:04PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202443.9644.2543.3544.0444.04176,100
Mar 27, 202443.0043.8943.0043.7343.73118,100
Mar 26, 202442.4042.9542.3342.7642.76129,800
Mar 25, 202442.4842.6842.0142.1142.1189,800
Mar 22, 202443.3043.3042.3342.3842.38130,600
Mar 21, 202443.1443.5842.8143.2043.20221,700
Mar 20, 202442.4742.9442.0042.7942.79155,600
Mar 19, 202441.9542.7841.9542.5942.59195,900
Mar 18, 202441.8442.5941.8441.9641.96235,100
Mar 15, 202441.5742.4541.5741.9041.901,604,000
Mar 14, 202442.7144.3641.7341.9441.94185,000
Mar 13, 202442.8143.6042.3442.5542.55368,100
Mar 12, 202442.7942.8842.4542.8242.82186,300
Mar 11, 202443.2543.2541.5042.8242.82128,900
Mar 08, 202444.5945.1043.5843.7043.70235,600
Mar 07, 202444.2944.7844.0744.0744.07247,600
Mar 06, 202443.6944.4143.4544.2844.28163,600
Mar 05, 202443.1043.8542.8843.2943.29164,300
Mar 04, 202444.1544.6843.2943.3643.36156,000
Mar 01, 202443.4043.9843.2643.9443.94134,200
Feb 29, 202443.2543.3942.6143.2343.23258,200
Feb 28, 202442.0943.1841.7442.5542.55206,700
Feb 27, 202443.0043.4642.4942.5242.52151,700
Feb 26, 202441.7642.9541.6842.8142.81166,400
Feb 23, 202441.4142.0641.4141.9241.92189,300
Feb 22, 202441.1341.4940.7641.3241.32194,400
Feb 21, 202441.2441.5240.7440.8740.87195,300
Feb 20, 202441.7142.3441.4341.5341.53179,200
Feb 16, 202442.6842.7241.7542.2342.23361,500
Feb 15, 202442.0042.9541.7842.8442.84189,800
Feb 14, 202440.4342.2140.4242.0042.00293,900
Feb 13, 202439.9640.9639.4139.9039.90334,000
Feb 12, 202439.8241.3239.8241.1341.13278,600
Feb 09, 202439.1639.9138.1539.8639.86300,700
Feb 08, 202437.2837.8037.2737.6737.67178,600
Feb 07, 202436.4138.0735.9637.4737.47211,400
Feb 06, 202431.0137.8831.0136.6136.61282,100
Feb 05, 202438.8938.9538.4038.7238.7295,500
Feb 02, 202439.2239.5839.0439.2139.21120,800
Feb 01, 202439.4840.0738.9439.6639.66168,900
Jan 31, 202440.0040.2339.1539.2639.26175,400
Jan 30, 202439.5940.1039.5940.0340.0391,600
Jan 29, 202439.7139.7438.9739.6439.6488,500
Jan 26, 202439.9740.2039.5339.7439.74103,000
Jan 25, 202439.5040.1239.4339.6739.67129,100
Jan 24, 202439.7639.7638.9239.1539.15121,800
Jan 23, 202440.1140.1139.2239.2839.28176,700
Jan 22, 202439.1739.7839.1139.6439.64136,600
Jan 19, 202438.0238.8037.6138.7938.79135,300
Jan 18, 202437.0237.7336.6437.6937.69136,000
Jan 17, 202436.5836.9636.4636.7536.75129,800
Jan 16, 202437.9337.9636.8436.8436.84179,800
Jan 12, 202438.4038.6038.0238.2638.26164,500
Jan 11, 202438.1438.5337.2038.1338.13225,200
Jan 10, 202437.6238.4337.5538.3838.38178,800
Jan 09, 202437.1337.9836.6837.9337.93216,800
Jan 08, 202437.8738.0637.4937.6337.6390,500
Jan 05, 202437.7238.1437.4437.7637.76197,300
Jan 04, 202438.9339.2037.9637.9937.99145,400
Jan 03, 202439.7639.9938.7738.7738.77214,800
Jan 02, 202439.5040.0039.3439.8839.88249,100
Dec 29, 202339.6039.7938.9839.6139.61162,700
Dec 28, 202339.9340.1339.2239.6239.62108,200
Dec 27, 202340.0040.4838.5339.9339.93175,100
Dec 26, 202339.7440.0839.6940.0040.00121,900
Dec 22, 202339.3039.9339.2639.7939.79214,900
Dec 21, 202339.4739.7938.8839.1039.10170,700
Dec 20, 202339.2739.8438.6239.0039.00205,400
Dec 19, 202337.7739.4137.7739.3239.32273,500
Dec 18, 202339.0139.0638.3338.7038.70156,800
Dec 15, 202339.1039.7138.7039.0739.071,793,900
Dec 14, 202338.7939.3538.6739.0939.09253,100
Dec 13, 202337.4938.5237.0138.3438.34245,400
Dec 12, 202336.9838.1236.7537.4937.49258,800
Dec 11, 202336.4337.0736.4337.0137.01198,000
Dec 08, 202336.6237.2236.5136.5936.59185,400
Dec 07, 202336.1336.6535.6936.6536.65175,700
Dec 06, 202335.3736.2735.3735.9235.92263,000
Dec 05, 202335.0835.4734.9435.2335.23185,000
Dec 04, 202334.3335.4234.1535.3235.32225,800
Dec 01, 202333.5234.4833.1634.1434.14219,000
Nov 30, 202333.0133.5932.6933.4333.43279,900
Nov 29, 202332.7532.9332.4032.8832.88145,900
Nov 28, 202332.0332.4431.0632.4132.41165,000
Nov 27, 202331.8532.1531.7332.0232.02122,400
Nov 24, 202331.6932.1631.5332.0832.0829,000
Nov 22, 202331.7532.3531.7531.8631.8697,100
Nov 21, 202332.3332.4931.7431.7531.75104,300
Nov 20, 202332.4732.9632.3532.6732.67110,900
Nov 17, 202332.3432.7532.0732.7132.71270,300
Nov 16, 202332.4032.6531.6232.0232.02127,300
Nov 15, 202332.4733.3332.4732.7332.73213,900
Nov 14, 202331.6332.5131.2832.5132.51250,400
Nov 13, 202330.0831.0329.8230.8230.82183,100
Nov 10, 202328.7730.4728.4830.0730.07224,200
Nov 09, 202329.9930.7027.8628.6328.63298,000
Nov 08, 202331.5731.5730.7731.0131.0191,600
Nov 07, 202332.1132.1131.6131.6331.6384,400
Nov 06, 202331.9132.1431.8132.0732.0781,400
Nov 03, 202332.1832.5131.9432.0332.0398,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...