ScanSource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	48.81	49.67	47.26	47.58	47.58	-3.98%	1,981,867
Dec 19, 2024	49.78	50.97	48.87	49.55	49.55	0.90%	258,422
Dec 18, 2024	51.42	52.12	48.77	49.11	49.11	-3.74%	300,437
Dec 17, 2024	52.67	53.16	50.74	51.02	51.02	-3.66%	224,092
Dec 16, 2024	52.48	53.90	52.08	52.96	52.96	0.82%	194,904
Dec 13, 2024	52.53	53.09	52.09	52.53	52.53	-0.06%	202,916
Dec 12, 2024	53.07	53.44	52.06	52.56	52.56	-1.04%	147,044
Dec 11, 2024	52.41	53.82	51.65	53.11	53.11	2.89%	248,361
Dec 10, 2024	51.82	52.11	50.73	51.62	51.62	-0.60%	164,716
Dec 9, 2024	52.62	52.87	51.91	51.93	51.93	-0.59%	130,994
Dec 6, 2024	51.63	52.33	51.30	52.24	52.24	1.57%	139,488
Dec 5, 2024	52.70	52.70	51.37	51.43	51.43	-2.50%	151,810
Dec 4, 2024	52.69	53.19	51.99	52.75	52.75	0.17%	131,321
Dec 3, 2024	52.75	53.25	51.80	52.66	52.66	-0.27%	212,398
Dec 2, 2024	50.15	52.83	49.72	52.80	52.80	4.74%	239,807
Nov 29, 2024	50.67	52.07	50.35	50.41	50.41	-0.16%	240,799
Nov 27, 2024	52.10	52.65	50.46	50.49	50.49	-2.66%	169,808
Nov 26, 2024	51.67	52.19	50.53	51.87	51.87	0.19%	195,805
Nov 25, 2024	51.82	52.98	51.71	51.77	51.77	1.31%	201,793
Nov 22, 2024	50.17	51.35	50.17	51.10	51.10	2.43%	200,702
Nov 21, 2024	49.44	50.54	49.24	49.89	49.89	1.53%	126,244
Nov 20, 2024	49.21	49.61	48.60	49.14	49.14	-0.02%	126,547
Nov 19, 2024	48.69	49.52	48.51	49.15	49.15	-0.47%	163,483
Nov 18, 2024	49.27	50.01	48.94	49.38	49.38	1.00%	157,246
Nov 15, 2024	49.47	49.64	48.50	48.89	48.89	-1.05%	236,459
Nov 14, 2024	49.49	49.99	48.83	49.41	49.41	0.20%	210,452
Nov 13, 2024	51.44	52.19	49.26	49.31	49.31	-2.95%	230,019
Nov 12, 2024	51.76	52.36	50.76	50.81	50.81	-2.08%	195,106
Nov 11, 2024	52.63	53.76	51.69	51.89	51.89	-0.06%	194,893
Nov 8, 2024	51.13	52.96	50.95	51.92	51.92	2.27%	240,901
Nov 7, 2024	50.42	53.48	49.41	50.77	50.77	0.71%	291,633
Nov 6, 2024	48.66	51.53	47.59	50.41	50.41	13.00%	339,959
Nov 5, 2024	44.11	44.82	43.88	44.61	44.61	0.95%	198,241
Nov 4, 2024	43.51	44.82	43.26	44.19	44.19	1.63%	175,003
Nov 1, 2024	42.67	43.58	42.67	43.48	43.48	2.52%	196,171
Oct 31, 2024	44.32	44.33	42.23	42.41	42.41	-4.22%	214,715
Oct 30, 2024	45.26	45.86	44.14	44.28	44.28	-2.79%	150,581
Oct 29, 2024	44.99	45.88	44.95	45.55	45.55	0.22%	117,808
Oct 28, 2024	45.47	46.21	45.35	45.45	45.45	1.29%	150,891
Oct 25, 2024	45.64	45.82	44.59	44.87	44.87	-0.66%	173,353
Oct 24, 2024	45.71	46.29	45.06	45.17	45.17	-1.18%	162,656
Oct 23, 2024	46.65	46.94	45.38	45.71	45.71	-2.89%	119,893
Oct 22, 2024	47.49	47.49	46.91	47.07	47.07	-1.15%	113,292
Oct 21, 2024	48.62	48.62	47.52	47.62	47.62	-1.96%	104,132
Oct 18, 2024	49.73	49.73	48.52	48.57	48.57	-2.31%	107,292
Oct 17, 2024	49.42	49.98	48.48	49.72	49.72	0.95%	89,006
Oct 16, 2024	48.80	49.62	48.59	49.25	49.25	1.53%	132,520
Oct 15, 2024	48.14	49.28	48.14	48.51	48.51	0.21%	133,777
Oct 14, 2024	48.02	48.44	47.95	48.41	48.41	0.71%	74,998
Oct 11, 2024	47.95	48.43	47.91	48.07	48.07	0.80%	85,672
Oct 10, 2024	47.46	47.91	47.23	47.69	47.69	-0.83%	114,221
Oct 9, 2024	48.39	48.78	47.92	48.09	48.09	-0.66%	152,974
Oct 8, 2024	47.58	48.64	47.35	48.41	48.41	2.24%	151,159
Oct 7, 2024	47.07	47.62	46.64	47.35	47.35	-0.13%	303,657
Oct 4, 2024	46.61	47.53	46.24	47.41	47.41	3.76%	137,993
Oct 3, 2024	46.30	46.76	45.55	45.69	45.69	-1.59%	104,545
Oct 2, 2024	46.48	47.10	46.16	46.43	46.43	-0.79%	91,455
Oct 1, 2024	48.10	48.10	46.53	46.80	46.80	-2.56%	173,851
Sep 30, 2024	47.14	48.09	44.13	48.03	48.03	1.14%	164,982
Sep 27, 2024	48.70	48.87	47.36	47.49	47.49	-1.37%	150,418
Sep 26, 2024	48.21	48.90	47.38	48.15	48.15	1.20%	186,471
Sep 25, 2024	47.50	47.96	47.30	47.58	47.58	0.17%	210,913
Sep 24, 2024	47.71	47.99	47.20	47.50	47.50	-0.15%	218,854
Sep 23, 2024	48.40	48.71	47.22	47.57	47.57	-1.29%	212,062
Sep 20, 2024	48.59	49.95	48.15	48.19	48.19	-1.37%	1,558,591
Sep 19, 2024	49.15	49.35	48.41	48.86	48.86	2.24%	223,135
Sep 18, 2024	47.98	49.20	47.59	47.79	47.79	-0.27%	259,244
Sep 17, 2024	47.60	48.51	47.32	47.92	47.92	1.78%	220,604
Sep 16, 2024	46.74	47.18	46.24	47.08	47.08	1.14%	184,851
Sep 13, 2024	45.97	46.91	45.75	46.55	46.55	2.38%	144,098
Sep 12, 2024	44.46	45.67	43.85	45.47	45.47	3.13%	242,169
Sep 11, 2024	44.60	44.81	43.14	44.09	44.09	-1.12%	240,520
Sep 10, 2024	45.24	45.45	44.34	44.59	44.59	-1.41%	177,361
Sep 9, 2024	46.50	46.55	45.21	45.23	45.23	-2.73%	241,996
Sep 6, 2024	48.00	48.28	46.22	46.50	46.50	-2.78%	191,420
Sep 5, 2024	48.35	48.37	47.41	47.83	47.83	-1.08%	207,601
Sep 4, 2024	48.56	49.00	47.92	48.35	48.35	-0.56%	268,513
Sep 3, 2024	50.26	51.24	48.62	48.62	48.62	-4.55%	276,856
Aug 30, 2024	51.67	52.11	50.06	50.94	50.94	-2.60%	427,701
Aug 29, 2024	51.90	52.54	51.20	52.30	52.30	0.77%	382,189
Aug 28, 2024	48.07	52.68	48.07	51.90	51.90	8.35%	483,342
Aug 27, 2024	46.30	48.49	44.88	47.90	47.90	-2.07%	469,567
Aug 26, 2024	49.83	49.90	48.81	48.91	48.91	-0.57%	222,987
Aug 23, 2024	48.21	49.85	46.92	49.19	49.19	2.42%	249,096
Aug 22, 2024	48.53	48.53	47.75	48.03	48.03	-0.81%	147,000
Aug 21, 2024	48.44	48.85	48.06	48.42	48.42	0.39%	185,799
Aug 20, 2024	49.04	49.04	48.16	48.23	48.23	-1.65%	114,172
Aug 19, 2024	48.85	49.20	48.61	49.04	49.04	0.88%	138,687
Aug 16, 2024	48.22	48.90	48.13	48.61	48.61	0.68%	192,371
Aug 15, 2024	46.69	48.90	46.69	48.28	48.28	0.54%	128,393
Aug 14, 2024	48.58	48.78	47.72	48.02	48.02	-0.60%	101,302
Aug 13, 2024	47.75	48.36	47.48	48.31	48.31	2.27%	136,468
Aug 12, 2024	48.41	48.41	46.90	47.24	47.24	-2.60%	131,924
Aug 9, 2024	47.75	48.66	47.27	48.50	48.50	2.41%	181,369
Aug 8, 2024	46.89	47.45	46.51	47.36	47.36	2.58%	101,597
Aug 7, 2024	47.19	48.05	45.74	46.17	46.17	-0.58%	134,251
Aug 6, 2024	45.70	46.90	45.70	46.44	46.44	1.51%	125,721
Aug 5, 2024	44.96	46.32	44.33	45.75	45.75	-3.60%	156,742
Aug 2, 2024	47.33	47.52	46.51	47.46	47.46	-3.58%	204,091
Aug 1, 2024	52.22	52.79	49.09	49.22	49.22	-5.44%	231,102