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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.04	37.24	37.24	38.34	36.81	199,100
February 19, 2026	36.88	37.25	37.25	37.64	36.8	228,530
February 18, 2026	36.33	37.25	37.25	37.49	36.33	221,538
February 17, 2026	36.96	36.58	36.58	37.35	36	217,800
February 13, 2026	35	35.72	35.72	35.92	34.81	254,162
February 12, 2026	35.23	34.66	34.66	35.57	33.76	260,600
February 11, 2026	36.58	34.67	34.67	37.42	34.32	244,400
February 10, 2026	37.77	36.71	36.71	38.41	36.62	235,100
February 09, 2026	38.43	37.58	37.58	38.94	37.35	289,332
February 06, 2026	36.87	38.39	38.39	39.6	36.87	747,100
February 05, 2026	36.94	36.36	36.36	40.16	35.54	615,599
February 04, 2026	44	44.33	44.33	45.23	43.79	288,987
February 03, 2026	44.04	43.93	43.93	44.72	43.16	236,938
February 02, 2026	42.97	44.19	44.19	44.55	42.41	189,400
January 30, 2026	42.05	42.99	42.99	43.25	41.86	216,226
January 29, 2026	41.52	42.56	42.56	42.63	41.52	155,301
January 28, 2026	41.35	41.45	41.45	42.04	41.02	149,500
January 27, 2026	41.13	41.13	41.13	41.38	40.35	185,737
January 26, 2026	40.69	41.05	41.05	41.25	39.98	175,000
January 23, 2026	41.16	40.71	40.71	41.35	40.24	191,632
January 22, 2026	41.35	41.45	41.45	41.78	41.24	177,234
January 21, 2026	39.72	41.17	41.17	41.58	39.72	155,207
January 20, 2026	40.29	39.41	39.41	40.8	39.34	224,400
January 16, 2026	41.94	41.31	41.31	42.3	41.08	166,700
January 15, 2026	41.28	42.04	42.04	42.23	41.28	112,409
January 14, 2026	41.39	41.26	41.26	41.73	41.06	148,500
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

ScanSource, Inc. (SCSC) NASDAQ