ScanSource, Inc. - SCSC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	41.86	41.78	41.78	42.24	41.18	194,200
December 02, 2025	41.43	41.87	41.87	42.1	41.03	156,083
December 01, 2025	40.88	41.16	41.16	41.39	40.64	122,400
November 28, 2025	41.47	41.12	41.12	41.75	40.95	74,000
November 26, 2025	41.21	41.33	41.33	41.82	40.95	232,736
November 25, 2025	40.52	41.13	41.13	41.64	40.01	205,486
November 24, 2025	39.6	40.2	40.2	40.44	39.21	129,763
November 21, 2025	37.79	39.51	39.51	39.88	37.51	175,700
November 20, 2025	39.04	37.72	37.72	40.24	37.36	146,209
November 19, 2025	38.7	38.53	38.53	39.02	38.39	136,700
November 18, 2025	38.76	38.69	38.69	39.19	38.36	153,525
November 17, 2025	40.52	38.79	38.79	41.05	38.52	131,700
November 14, 2025	40.47	40.71	40.71	40.84	40.16	153,100
November 13, 2025	41.03	40.81	40.81	41.97	40.62	201,500
November 12, 2025	41.04	41.47	41.47	41.82	40.99	143,804
November 11, 2025	41.18	40.65	40.65	41.39	40.56	148,051
November 10, 2025	41.25	41.29	41.29	41.4	40.43	175,200
November 07, 2025	41.09	40.6	40.6	41.19	39.89	216,100
November 06, 2025	37.36	41.19	41.19	41.92	36	286,900
November 05, 2025	41.11	41.87	41.87	41.92	40.95	174,600
November 04, 2025	41.69	41.07	41.07	41.69	40.67	154,300
November 03, 2025	42.76	42.28	42.28	42.84	42.04	238,819
October 31, 2025	42.23	42.91	42.91	43.34	42.08	146,145
October 30, 2025	41.84	42.26	42.26	42.53	41.82	137,498
October 29, 2025	42.11	42.01	42.01	42.61	41.68	228,307
October 28, 2025	42.07	42.32	42.32	42.6	41.62	79,503
October 27, 2025	43.07	42.38	42.38	43.5	42.28	110,724
October 24, 2025	43.41	42.91	42.91	43.44	42.76	119,900
October 23, 2025	42.34	42.88	42.88	43.24	42.34	93,975
October 22, 2025	42.95	42.34	42.34	43.11	42.03	133,129
October 21, 2025	42.32	42.95	42.95	43.2	42.32	96,506
October 20, 2025	42.02	42.63	42.63	42.77	41.92	94,748
October 17, 2025	41.56	41.59	41.59	41.93	41.32	128,930
October 16, 2025	42.61	41.63	41.63	42.87	41.62	158,000
October 15, 2025	42.61	42.61	42.61	43.47	42.27	186,721
October 14, 2025	40.7	42.06	42.06	42.28	40.7	154,300
October 13, 2025	41.1	41.21	41.21	41.5	40.63	106,000
October 10, 2025	41.48	40.45	40.45	41.52	40.27	155,406
October 09, 2025	42.1	41.48	41.48	42.1	41.04	135,126
October 08, 2025	41.23	42.1	42.1	42.11	41	171,719
October 07, 2025	42.79	41.5	41.5	43.23	41.45	137,526
October 06, 2025	44.38	42.71	42.71	44.6	42.56	267,625
October 03, 2025	44	44.11	44.11	44.77	44	158,600
October 02, 2025	43.89	43.81	43.81	44.23	43.13	138,346
October 01, 2025	43.64	43.82	43.82	44.35	43.01	158,947
September 30, 2025	44.3	43.99	43.99	44.5	43.44	120,325
September 29, 2025	44.39	44.19	44.19	44.58	43.59	185,034
September 26, 2025	44.07	44.2	44.2	44.29	43.85	139,929
September 25, 2025	43.97	43.88	43.88	44.17	43.37	208,780
September 24, 2025	44.38	44.54	44.54	45.35	43.71	247,300
September 23, 2025	44.26	44.29	44.29	45.06	43.85	244,829
September 22, 2025	43.74	44.01	44.01	44.15	43.21	185,410
September 19, 2025	44.51	43.8	43.8	44.64	43.6	550,528
September 18, 2025	44.18	44.33	44.33	44.86	43.87	271,400
September 17, 2025	45.03	43.94	43.94	45.23	43.82	391,446
September 16, 2025	45.06	45.07	45.07	45.24	44.55	178,618
September 15, 2025	45.03	45.03	45.03	45.73	44.78	180,127
September 12, 2025	45	44.5	44.5	45.61	44.38	517,494
September 11, 2025	43.49	45.4	45.4	45.54	43.29	312,565
September 10, 2025	43.33	43.3	43.3	43.69	42.57	205,430

ScanSource, Inc. (SCSC) NASDAQ