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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	44.24	43.22	43.22	44.36	43.04	154,700
September 08, 2025	45.38	44.46	44.46	45.5	44.24	193,000
September 05, 2025	44.96	44.92	44.92	46.25	44.68	345,718
September 04, 2025	44.08	44.7	44.7	44.89	43.78	184,100
September 03, 2025	43.57	44.16	44.16	44.21	43.32	307,322
September 02, 2025	43.06	43.62	43.62	43.85	42.86	246,500
August 29, 2025	44.36	43.65	43.65	44.98	43.36	202,000
August 28, 2025	44.69	44.17	44.17	44.98	43.98	194,515
August 27, 2025	43.27	44.69	44.69	44.93	43.27	411,300
August 26, 2025	44.36	43.57	43.57	44.95	43.41	384,500
August 25, 2025	44.63	44.34	44.34	45.24	44.26	305,534
August 22, 2025	40	44.63	44.63	44.93	39.94	643,957
August 21, 2025	44.07	39.91	39.91	44.5	39.6	751,424
August 20, 2025	43.14	42.53	42.53	43.14	41.45	486,423
August 19, 2025	42.58	43.06	43.06	43.34	42.57	223,019
August 18, 2025	42.65	42.7	42.7	43.51	42.55	189,300
August 15, 2025	43.9	42.6	42.6	44.04	42.42	268,127
August 14, 2025	44.5	43.9	43.9	45.23	43.18	298,443
August 13, 2025	43.7	45.27	45.27	45.63	43.7	302,200
August 12, 2025	41.94	43.42	43.42	43.45	41.94	248,350
August 11, 2025	41.42	41.56	41.56	41.97	41.33	277,200
August 08, 2025	39.99	41.32	41.32	41.57	39.91	305,612
August 07, 2025	40.04	39.74	39.74	40.27	39.13	226,200
August 06, 2025	38.73	39.49	39.49	39.69	38.27	258,200
August 05, 2025	38.76	38.57	38.57	38.91	38.17	201,836
August 04, 2025	37.86	38.72	38.72	38.72	37.86	222,813
August 01, 2025	38.42	37.78	37.78	38.87	37.72	288,000
July 31, 2025	40.01	38.84	38.84	40.06	38.38	258,042
July 30, 2025	40.83	40.03	40.03	41.05	39.72	192,800
July 29, 2025	41.49	40.88	40.88	41.75	40.65	179,000
July 28, 2025	41.17	41.13	41.13	41.39	40.85	204,400
July 25, 2025	41.37	41.05	41.05	41.41	40.27	181,739
July 24, 2025	41.79	41.05	41.05	41.85	40.96	213,904
July 23, 2025	41.04	42.09	42.09	42.1	40.92	233,702
July 22, 2025	40.38	40.76	40.76	41.13	40.29	229,400
July 21, 2025	40.82	40.41	40.41	41.39	40.12	208,200
July 18, 2025	41.35	40.53	40.53	41.45	40.19	234,900
July 17, 2025	40.48	41.02	41.02	41.08	40.18	225,605
July 16, 2025	40.93	40.51	40.51	40.98	39.88	230,300
July 15, 2025	41.87	40.57	40.57	41.93	40.37	236,327
July 14, 2025	41.22	41.66	41.66	41.84	41.11	219,725
July 11, 2025	41.92	41.4	41.4	42.45	41.12	195,417
July 10, 2025	42.72	42.04	42.04	42.8	41.96	184,100
July 09, 2025	42.12	42.54	42.54	42.55	41.27	232,617

ScanSource, Inc. (SCSC) NASDAQ