ScanSource Inc (SCSC) Historical Stock Data
32.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCSC is up 0.23% a day on average. There have been 11 days where ScanSource Inc closed green and 19 days where SCSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | 29.22 | 32.15 | ↑$2.93 (10.03%) | 28.82 | 32.56 | 342.65K |
| 2025-04-08 | 31.18 | 29.63 | ↓$1.55 (-4.97%) | 29.31 | 31.38 | 242.99K |
| 2025-04-07 | 29.21 | 30.10 | ↑$0.89 (3.05%) | 28.75 | 31.40 | 339.34K |
| 2025-04-04 | 30.23 | 30.27 | ↑$0.04 (0.13%) | 29.55 | 30.69 | 299.81K |
| 2025-04-03 | 32.63 | 31.59 | ↓$1.04 (-3.19%) | 31.10 | 33.68 | 251.07K |
| 2025-04-02 | 33.22 | 34.25 | ↑$1.03 (3.10%) | 33.22 | 34.48 | 151.83K |
| 2025-04-01 | 33.99 | 33.79 | ↓$0.20 (-0.59%) | 33.44 | 34.28 | 241.91K |
| 2025-03-31 | 34.04 | 34.01 | ↓$0.03 (-0.09%) | 33.68 | 34.65 | 368.94K |
| 2025-03-28 | 35.42 | 34.47 | ↓$0.95 (-2.68%) | 34.32 | 35.42 | 242.40K |
| 2025-03-27 | 35.72 | 35.44 | ↓$0.28 (-0.78%) | 35.28 | 35.90 | 205.93K |
| 2025-03-26 | 36.37 | 35.76 | ↓$0.61 (-1.68%) | 35.54 | 36.90 | 194.88K |
| 2025-03-25 | 36.86 | 36.28 | ↓$0.58 (-1.57%) | 36.01 | 37.02 | 240.25K |
| 2025-03-24 | 35.23 | 36.92 | ↑$1.69 (4.80%) | 35.23 | 37.01 | 350.12K |
| 2025-03-21 | 36.14 | 35.33 | ↓$0.81 (-2.24%) | 34.49 | 36.40 | 2.27M |
| 2025-03-20 | 36.79 | 36.65 | ↓$0.14 (-0.38%) | 36.55 | 37.42 | 203.37K |
| 2025-03-19 | 36.73 | 37.17 | ↑$0.44 (1.20%) | 36.57 | 37.43 | 240.62K |
| 2025-03-18 | 36.16 | 36.71 | ↑$0.55 (1.52%) | 36.16 | 37.01 | 272.67K |
| 2025-03-17 | 35.88 | 36.48 | ↑$0.60 (1.67%) | 35.88 | 36.65 | 260.77K |
| 2025-03-14 | 35.45 | 36.09 | ↑$0.64 (1.81%) | 35.29 | 36.42 | 258.36K |
| 2025-03-13 | 35.85 | 35.24 | ↓$0.61 (-1.70%) | 35.18 | 36.60 | 359.54K |
| 2025-03-12 | 36.17 | 35.65 | ↓$0.52 (-1.44%) | 35.05 | 36.54 | 252.14K |
| 2025-03-11 | 36.20 | 36.04 | ↓$0.16 (-0.44%) | 35.80 | 36.68 | 266.55K |
| 2025-03-10 | 36.25 | 36.23 | ↓$0.02 (-0.06%) | 36.00 | 37.06 | 264.57K |
| 2025-03-07 | 36.44 | 36.72 | ↑$0.28 (0.77%) | 36.02 | 37.49 | 215.54K |
| 2025-03-06 | 35.13 | 36.62 | ↑$1.49 (4.24%) | 35.09 | 36.77 | 208.28K |
| 2025-03-05 | 35.63 | 35.48 | ↓$0.15 (-0.42%) | 35.09 | 36.18 | 212.87K |
| 2025-03-04 | 35.88 | 35.61 | ↓$0.27 (-0.75%) | 35.46 | 36.20 | 318.22K |
| 2025-03-03 | 36.75 | 36.23 | ↓$0.52 (-1.41%) | 36.11 | 36.95 | 368.62K |
| 2025-02-28 | 36.68 | 36.61 | ↓$0.07 (-0.19%) | 36.05 | 36.88 | 376.85K |
| 2025-02-27 | 36.64 | 36.38 | ↓$0.26 (-0.71%) | 36.12 | 37.09 | 314.10K |
Create an account or log in to view more rows.
$SCSC free to hold
$SCSC Let it go...
$SCSC nice
$SCSC get ready bears and bulls
$SCSC watch this fly!!!!
$SCSC the redness has arrived
$SCSC lets see if it can hold the line
$SCSC whats the target for Friday close?
$SCSC lol who sold
$SCSC Bearish..