ScanSource, Inc. (SCSC)
NASDAQ: SCSC · Real-Time Price · USD
34.01
-0.46 (-1.33%)
Mar 31, 2025, 4:00 PM EDT - Market closed
ScanSource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 34.36 | 34.36 | 33.79 | 33.83 | - | -1.86% | 101,423 |
| Mar 28, 2025 | 35.42 | 35.42 | 34.32 | 34.47 | 34.47 | -2.74% | 242,404 |
| Mar 27, 2025 | 35.72 | 35.90 | 35.28 | 35.44 | 35.44 | -0.89% | 205,928 |
| Mar 26, 2025 | 36.37 | 36.90 | 35.54 | 35.76 | 35.76 | -1.43% | 194,877 |
| Mar 25, 2025 | 36.86 | 37.02 | 36.01 | 36.28 | 36.28 | -1.73% | 240,248 |
| Mar 24, 2025 | 35.23 | 37.01 | 35.23 | 36.92 | 36.92 | 4.50% | 350,120 |
| Mar 21, 2025 | 36.14 | 36.40 | 34.49 | 35.33 | 35.33 | -3.60% | 2,271,758 |
| Mar 20, 2025 | 36.79 | 37.42 | 36.55 | 36.65 | 36.65 | -1.40% | 203,370 |
| Mar 19, 2025 | 36.73 | 37.43 | 36.57 | 37.17 | 37.17 | 1.25% | 240,621 |
| Mar 18, 2025 | 36.16 | 37.01 | 36.16 | 36.71 | 36.71 | 0.63% | 272,673 |
| Mar 17, 2025 | 35.88 | 36.65 | 35.88 | 36.48 | 36.48 | 1.08% | 260,773 |
| Mar 14, 2025 | 35.45 | 36.42 | 35.29 | 36.09 | 36.09 | 2.41% | 258,356 |
| Mar 13, 2025 | 35.85 | 36.60 | 35.18 | 35.24 | 35.24 | -1.15% | 359,536 |
| Mar 12, 2025 | 36.17 | 36.54 | 35.05 | 35.65 | 35.65 | -1.08% | 252,141 |
| Mar 11, 2025 | 36.20 | 36.68 | 35.80 | 36.04 | 36.04 | -0.52% | 266,547 |
| Mar 10, 2025 | 36.25 | 37.06 | 35.99 | 36.23 | 36.23 | -1.33% | 264,574 |
| Mar 7, 2025 | 36.44 | 37.49 | 36.02 | 36.72 | 36.72 | 0.27% | 215,544 |
| Mar 6, 2025 | 35.13 | 36.77 | 35.09 | 36.62 | 36.62 | 3.21% | 208,276 |
| Mar 5, 2025 | 35.63 | 36.18 | 35.09 | 35.48 | 35.48 | -0.37% | 212,871 |
| Mar 4, 2025 | 35.88 | 36.20 | 35.46 | 35.61 | 35.61 | -1.71% | 318,222 |
| Mar 3, 2025 | 36.75 | 36.95 | 36.11 | 36.23 | 36.23 | -1.04% | 368,615 |
| Feb 28, 2025 | 36.68 | 36.88 | 36.05 | 36.61 | 36.61 | 0.63% | 376,851 |
| Feb 27, 2025 | 36.64 | 37.09 | 36.12 | 36.38 | 36.38 | -0.71% | 314,104 |
| Feb 26, 2025 | 36.55 | 37.00 | 36.29 | 36.64 | 36.64 | 0.16% | 308,503 |
| Feb 25, 2025 | 36.77 | 37.03 | 36.26 | 36.58 | 36.58 | -1.11% | 442,113 |
| Feb 24, 2025 | 37.44 | 37.65 | 36.80 | 36.99 | 36.99 | -0.56% | 218,943 |
| Feb 21, 2025 | 38.16 | 38.43 | 37.07 | 37.20 | 37.20 | -1.64% | 217,000 |
| Feb 20, 2025 | 37.45 | 38.05 | 36.71 | 37.82 | 37.82 | 1.69% | 170,641 |
| Feb 19, 2025 | 37.18 | 37.42 | 36.78 | 37.19 | 37.19 | -0.80% | 189,596 |
| Feb 18, 2025 | 37.51 | 37.78 | 36.96 | 37.49 | 37.49 | 0.19% | 172,197 |
| Feb 14, 2025 | 37.35 | 37.81 | 37.08 | 37.42 | 37.42 | 0.21% | 149,131 |
| Feb 13, 2025 | 37.35 | 37.58 | 36.81 | 37.34 | 37.34 | 0.59% | 205,447 |
| Feb 12, 2025 | 37.47 | 37.74 | 36.63 | 37.12 | 37.12 | -2.21% | 192,617 |
| Feb 11, 2025 | 38.55 | 39.22 | 37.82 | 37.96 | 37.96 | -2.06% | 221,825 |
| Feb 10, 2025 | 38.00 | 38.81 | 37.39 | 38.76 | 38.76 | 1.95% | 316,533 |
| Feb 7, 2025 | 38.61 | 39.39 | 37.80 | 38.02 | 38.02 | -1.96% | 210,418 |
| Feb 6, 2025 | 39.82 | 40.18 | 38.56 | 38.78 | 38.78 | -2.49% | 294,826 |
| Feb 5, 2025 | 40.27 | 40.83 | 39.70 | 39.77 | 39.77 | -0.77% | 204,214 |
| Feb 4, 2025 | 40.03 | 41.15 | 39.85 | 40.08 | 40.08 | -0.64% | 239,901 |
| Feb 3, 2025 | 40.87 | 41.21 | 40.06 | 40.34 | 40.34 | -3.61% | 318,013 |
| Jan 31, 2025 | 43.16 | 43.83 | 41.36 | 41.85 | 41.85 | -1.74% | 401,442 |
| Jan 30, 2025 | 47.83 | 48.13 | 41.67 | 42.59 | 42.59 | -14.80% | 632,576 |
| Jan 29, 2025 | 50.38 | 50.76 | 49.36 | 49.99 | 49.99 | -1.11% | 196,207 |
| Jan 28, 2025 | 50.23 | 50.75 | 49.48 | 50.55 | 50.55 | 0.26% | 140,156 |
| Jan 27, 2025 | 50.59 | 51.13 | 49.95 | 50.42 | 50.42 | -1.18% | 142,261 |
| Jan 24, 2025 | 50.90 | 51.49 | 50.72 | 51.02 | 51.02 | -0.37% | 119,880 |
| Jan 23, 2025 | 51.03 | 51.66 | 50.80 | 51.21 | 51.21 | -0.27% | 168,276 |
| Jan 22, 2025 | 51.50 | 52.02 | 51.21 | 51.35 | 51.35 | -0.64% | 219,451 |
| Jan 21, 2025 | 50.93 | 52.06 | 50.73 | 51.68 | 51.68 | 2.42% | 129,916 |
| Jan 17, 2025 | 50.60 | 51.23 | 49.94 | 50.46 | 50.46 | 0.84% | 123,056 |