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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	41.27	41.46	41.46	41.9	41.22	133,181
January 12, 2026	40.51	41.14	41.14	41.28	40.12	142,200
January 09, 2026	40.37	40.78	40.78	41	40.02	216,321
January 08, 2026	39.24	40.44	40.44	41	39.24	326,300
January 07, 2026	39.73	39.59	39.59	39.78	38.61	235,000
January 06, 2026	39.13	39.48	39.48	39.59	38.69	137,700
January 05, 2026	39.08	39.4	39.4	39.74	39.08	122,800
January 02, 2026	39.24	39.06	39.06	39.68	38.74	132,527
December 31, 2025	39.58	39.06	39.06	39.61	39.02	99,631
December 30, 2025	39.86	39.54	39.54	39.93	39.52	99,800
December 29, 2025	39.56	39.84	39.84	39.86	39.24	148,300
December 26, 2025	39.61	39.71	39.71	39.83	39.31	107,803
December 24, 2025	39.58	39.74	39.74	40	39.55	78,736
December 23, 2025	39.9	39.53	39.53	40.2	39.5	229,514
December 22, 2025	41.07	40.02	40.02	41.62	39.99	151,016
December 19, 2025	41.43	41.07	41.07	42	40.93	890,600
December 18, 2025	41.99	41.58	41.58	42.21	41.27	224,813
December 17, 2025	41.57	41.49	41.49	42.24	38.9	209,725
December 16, 2025	40.72	41.74	41.74	42.04	40.08	194,806
December 15, 2025	42.05	40.66	40.66	42.37	40.58	246,696
December 12, 2025	42.76	41.92	41.92	43.41	41.67	194,547
December 11, 2025	42.37	42.75	42.75	42.93	42.02	180,031
December 10, 2025	41.08	42.21	42.21	42.45	40.65	154,700
December 09, 2025	40.69	41.08	41.08	41.43	40.06	140,837
December 08, 2025	41.39	40.72	40.72	41.39	40.55	161,800
December 05, 2025	41.22	40.95	40.95	41.5	40.69	182,934
December 04, 2025	41.78	41.4	41.4	42.2	41.37	128,726
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

ScanSource, Inc. (SCSC) NASDAQ