ScanSource Inc (SCSC) Historical Stock Data
41.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCSC is up 0.33% a day on average. There have been 15 days where ScanSource Inc closed green and 15 days where SCSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 41.78 | 41.40 | ↓$0.38 (-0.91%) | 41.37 | 42.20 | 128.73K |
| 2025-12-03 | 41.86 | 41.78 | ↓$0.08 (-0.19%) | 41.18 | 42.24 | 194.23K |
| 2025-12-02 | 41.43 | 41.87 | ↑$0.44 (1.06%) | 41.03 | 42.10 | 171.71K |
| 2025-12-01 | 40.88 | 41.16 | ↑$0.28 (0.68%) | 40.64 | 41.39 | 122.35K |
| 2025-11-28 | 41.47 | 41.12 | ↓$0.35 (-0.84%) | 40.95 | 41.75 | 73.95K |
| 2025-11-26 | 41.21 | 41.33 | ↑$0.12 (0.29%) | 40.95 | 41.82 | 232.74K |
| 2025-11-25 | 40.52 | 41.13 | ↑$0.61 (1.51%) | 40.01 | 41.64 | 205.49K |
| 2025-11-24 | 39.60 | 40.20 | ↑$0.60 (1.52%) | 39.21 | 40.44 | 129.76K |
| 2025-11-21 | 37.79 | 39.51 | ↑$1.72 (4.55%) | 37.51 | 39.88 | 175.69K |
| 2025-11-20 | 39.04 | 37.72 | ↓$1.32 (-3.38%) | 37.36 | 40.24 | 146.21K |
| 2025-11-19 | 38.70 | 38.53 | ↓$0.17 (-0.44%) | 38.39 | 39.02 | 136.69K |
| 2025-11-18 | 38.76 | 38.69 | ↓$0.07 (-0.18%) | 38.36 | 39.19 | 153.53K |
| 2025-11-17 | 40.52 | 38.79 | ↓$1.73 (-4.27%) | 38.52 | 41.05 | 131.68K |
| 2025-11-14 | 40.47 | 40.71 | ↑$0.24 (0.59%) | 40.16 | 40.84 | 153.09K |
| 2025-11-13 | 41.03 | 40.81 | ↓$0.22 (-0.54%) | 40.62 | 41.97 | 201.46K |
| 2025-11-12 | 40.74 | 41.47 | ↑$0.73 (1.79%) | 40.74 | 41.82 | 149.27K |
| 2025-11-11 | 41.18 | 40.65 | ↓$0.53 (-1.29%) | 40.56 | 41.39 | 150.88K |
| 2025-11-10 | 41.25 | 41.29 | ↑$0.04 (0.10%) | 40.43 | 41.40 | 175.18K |
| 2025-11-07 | 41.09 | 40.60 | ↓$0.49 (-1.19%) | 39.89 | 41.19 | 216.09K |
| 2025-11-06 | 37.36 | 41.19 | ↑$3.83 (10.25%) | 36.00 | 41.92 | 286.87K |
| 2025-11-05 | 41.11 | 41.87 | ↑$0.76 (1.85%) | 40.95 | 41.92 | 173.58K |
| 2025-11-04 | 41.69 | 41.07 | ↓$0.62 (-1.49%) | 40.68 | 41.69 | 154.26K |
| 2025-11-03 | 42.76 | 42.28 | ↓$0.48 (-1.12%) | 42.04 | 42.84 | 238.82K |
| 2025-10-31 | 42.23 | 42.91 | ↑$0.68 (1.60%) | 42.08 | 43.34 | 146.15K |
| 2025-10-30 | 41.84 | 42.26 | ↑$0.42 (1.00%) | 41.82 | 42.63 | 140.95K |
| 2025-10-29 | 42.11 | 42.01 | ↓$0.10 (-0.24%) | 41.68 | 42.61 | 228.31K |
| 2025-10-28 | 42.07 | 42.32 | ↑$0.25 (0.59%) | 41.62 | 42.60 | 79.50K |
| 2025-10-27 | 43.07 | 42.38 | ↓$0.69 (-1.60%) | 42.28 | 43.50 | 110.72K |
| 2025-10-24 | 43.41 | 42.91 | ↓$0.50 (-1.15%) | 42.76 | 43.44 | 119.89K |
| 2025-10-23 | 42.34 | 42.88 | ↑$0.54 (1.28%) | 42.24 | 43.25 | 98.37K |
Create an account or log in to view more rows.
$SCSC unstoppable up wow
$SCSC tomorrow will be an explosion day
I believe it!
$SCSC wow you bulls are losers
$SCSC green is good
$SCSC Hedgies
we aren't going anywhere!
$SCSC tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$SCSC free to hold
$SCSC Let it go...
$SCSC nice
$SCSC get ready bears and bulls