ScanSource Inc (SCSC) Historical Stock Data
39.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCSC is down -0.14% a day on average. There have been 13 days where ScanSource Inc closed green and 17 days where SCSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 39.58 | 39.74 | ↑$0.16 (0.40%) | 39.55 | 40.00 | 78.74K |
| 2025-12-23 | 39.90 | 39.53 | ↓$0.37 (-0.93%) | 39.50 | 40.20 | 229.51K |
| 2025-12-22 | 41.07 | 40.02 | ↓$1.05 (-2.56%) | 39.99 | 41.62 | 151.02K |
| 2025-12-19 | 41.43 | 41.07 | ↓$0.36 (-0.87%) | 40.93 | 42.00 | 890.58K |
| 2025-12-18 | 41.99 | 41.58 | ↓$0.41 (-0.98%) | 41.27 | 42.21 | 224.81K |
| 2025-12-17 | 41.57 | 41.49 | ↓$0.08 (-0.19%) | 38.90 | 42.24 | 209.73K |
| 2025-12-16 | 40.72 | 41.74 | ↑$1.02 (2.50%) | 40.08 | 42.04 | 194.81K |
| 2025-12-15 | 42.05 | 40.66 | ↓$1.39 (-3.31%) | 40.58 | 42.37 | 246.70K |
| 2025-12-12 | 42.76 | 41.92 | ↓$0.84 (-1.96%) | 41.67 | 43.41 | 194.55K |
| 2025-12-11 | 42.37 | 42.75 | ↑$0.38 (0.90%) | 42.02 | 42.93 | 180.03K |
| 2025-12-10 | 41.08 | 42.21 | ↑$1.13 (2.75%) | 40.65 | 42.45 | 154.69K |
| 2025-12-09 | 40.69 | 41.08 | ↑$0.39 (0.96%) | 40.06 | 41.43 | 140.84K |
| 2025-12-08 | 41.39 | 40.72 | ↓$0.67 (-1.62%) | 40.55 | 41.39 | 161.80K |
| 2025-12-05 | 41.22 | 40.95 | ↓$0.27 (-0.66%) | 40.69 | 41.50 | 182.93K |
| 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 |
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