SCSC

ScanSource, Inc. Historical Stock Prices

$38.22
*  
0.94
2.4%
Get SCSC Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading SCSC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SCSC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  38.87  39.17  38.13  38.22 74,766
06/29/2015 38.87 39.17 38.13 38.22 74,420
06/26/2015 38.96 39.43 38.64 39.16 243,256
06/25/2015 39.55 39.71 38.49 39 97,234
06/24/2015 39.65 39.89 39.18 39.29 103,544
06/23/2015 39.73 40.05 39.07 39.75 118,089
06/22/2015 39.69 40.23 39.66 39.79 69,858
06/19/2015 39.6 39.68 39.43 39.52 193,621
06/18/2015 39.24 40.13 38.75 39.71 140,414
06/17/2015 39.4 39.4 38.63 39.03 64,257
06/16/2015 38.09 39.44 37.68 39.19 109,677
06/15/2015 38.19 38.48 37.52 38.22 88,722
06/12/2015 38.82 39.03 38.39 38.65 45,923
06/11/2015 39.18 39.26 38.55 38.84 100,183
06/10/2015 38.98 39.65 38.96 39.23 111,025
06/09/2015 38.72 38.96 38.14 38.64 52,717
06/08/2015 39.01 39.17 38.61 38.82 63,645
06/05/2015 38.52 39.31 38.05 39.21 63,176
06/04/2015 39.05 39.3 38.34 38.52 73,360
06/03/2015 39.85 39.85 38.86 39.43 97,172
06/02/2015 38.62 39.34 38.62 39.04 64,806
06/01/2015 39.15 39.15 38.53 38.95 48,150
05/29/2015 38.95 39.19 38.56 38.9 81,442
05/28/2015 38.38 39.28 38.38 39.09 83,456
05/27/2015 38.35 38.81 37.97 38.63 150,259
05/26/2015 38.92 39.34 38.13 38.41 74,392
05/22/2015 39.09 39.39 38.77 39.1 86,670
05/21/2015 39.24 39.48 38.82 39.21 81,802
05/20/2015 39.42 39.61 39.08 39.32 69,124
05/19/2015 39.63 39.64 39.04 39.31 88,850
05/18/2015 38.65 39.88 38.65 39.78 123,883
05/15/2015 39.53 39.53 38.87 38.92 153,464
05/14/2015 39.28 39.95 38.95 39.73 124,142
05/13/2015 38.97 39.53 38.62 39 121,730
05/12/2015 39.19 39.48 38.4136 39.08 81,131
05/11/2015 39.53 39.86 39.1 39.2 93,221
05/08/2015 39.58 40.1 39.25 39.64 65,833
05/07/2015 39.25 39.84 39.165 39.53 93,481
05/06/2015 39.11 39.45 38.66 39.39 102,526
05/05/2015 39.66 40.19 38.59 39.05 136,843
05/04/2015 39.46 40.18 39.42 39.91 124,179
05/01/2015 39.03 40.17 38.21 39.43 152,073
04/30/2015 40.33 40.71 39.53 39.85 195,231
04/29/2015 41.03 41.44 40.6275 41.25 58,967
04/28/2015 40.87 41.765 40.74 41.44 71,934
04/27/2015 41.2 41.67 40.45 40.92 84,742
04/24/2015 41.27 41.31 40.65 40.93 50,898
04/23/2015 41.08 41.4 40.85 41.11 32,559
04/22/2015 41 41.53 40.51 41.29 58,535
04/21/2015 41.38 41.52 40.84 40.94 56,033
04/20/2015 40.6 41.65 40.35 41.25 68,832
04/17/2015 40.6 40.6896 39.91 40.23 128,758
04/16/2015 41.36 41.71 40.69 40.98 90,108
04/15/2015 41.07 41.95 40.639 41.37 106,320
04/14/2015 40.87 40.87 40.22 40.73 95,358
04/13/2015 40.88 40.99 40.46 40.83 113,375
04/10/2015 41.13 41.24 40.63 40.8 115,808
04/09/2015 40.91 41.09 40.55 40.82 146,487
04/08/2015 40.57 41.19 40.45 40.87 62,862
04/07/2015 40.9 41.28 40.34 40.47 65,617
04/06/2015 40.3 40.9 39.855 40.82 66,712
04/02/2015 40.66 41.1 40.42 40.62 47,823
04/01/2015 40.4 40.8 39.83 40.74 71,401
03/31/2015 40.68 40.99 40.4 40.65 77,670
03/30/2015 40.3 41.06 40.2 40.95 96,642
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?