SCSC

ScanSource, Inc. Historical Stock Prices

$34.61
*  
0.20
0.58%
Get SCSC Alerts
*Delayed - data as of Oct. 22, 2014 10:28 ET  -  Find a broker to begin trading SCSC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SCSC Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
10:28  34.42  34.712  34.11  34.61 5,817
10/21/2014 33.58 34.47 33.58 34.41 100,630
10/20/2014 33.33 33.604 33.15 33.45 143,850
10/17/2014 33.99 33.99 33.0722 33.44 174,197
10/16/2014 32.51 33.74 32.51 33.5 187,775
10/15/2014 31.62 33.09 31.62 33.03 222,887
10/14/2014 31.99 32.35 31.68 31.9 168,840
10/13/2014 31.44 32 31.32 31.64 156,589
10/10/2014 32.04 32.21 31.41 31.48 155,536
10/09/2014 33.24 33.3599 32.15 32.22 143,612
10/08/2014 32.79 33.42 32.57 33.36 133,880
10/07/2014 33.75 33.75 32.89 32.93 199,310
10/06/2014 34.27 34.46 33.82 33.91 169,378
10/03/2014 34.5 34.735 34.12 34.17 113,441
10/02/2014 34.3 34.56 34.09 34.29 140,133
10/01/2014 34.49 34.94 34.21 34.32 128,393
09/30/2014 34.98 34.99 34.52 34.59 209,156
09/29/2014 34.8 35.15 34.8 34.92 94,403
09/26/2014 34.9 35.7235 34.7 35.13 158,061
09/25/2014 35.27 35.4 34.49 34.89 177,552
09/24/2014 35.27 35.52 35.005 35.39 59,648
09/23/2014 35.8 35.86 35 35.16 172,538
09/22/2014 36.38 36.69 35.77 35.94 115,278
09/19/2014 37.61 37.78 36.32 36.52 201,027
09/18/2014 37.151 37.62 36.98 37.53 81,713
09/17/2014 37.2 37.52 36.99 37.18 121,874
09/16/2014 37.27 37.46 37.03 37.2 102,591
09/15/2014 37.87 37.87 37.19 37.32 115,902
09/12/2014 38.73 38.73 37.83 37.99 125,812
09/11/2014 38.47 39.164 38.39 38.83 94,893
09/10/2014 38.77 39.1 38.6 38.77 85,635
09/09/2014 39.09 39.09 38.33 38.86 156,321
09/08/2014 38.55 39.3 38.43 39.28 146,405
09/05/2014 38.75 39.01 38.37 38.62 102,457
09/04/2014 38.89 39.34 38.62 38.94 120,748
09/03/2014 39.19 39.19 38.382 38.81 101,034
09/02/2014 38.81 39.12 38.5 38.93 84,198
08/29/2014 38.57 38.79 38.31 38.56 74,788
08/28/2014 38.91 39.27 38.44 38.48 45,118
08/27/2014 38.88 39.15 38.75 39.01 60,800
08/26/2014 38.54 38.93 38.54 38.83 81,026
08/25/2014 38.67 39.15 38.14 38.62 66,760
08/22/2014 39.05 39.984 37.91 38.52 133,375
08/21/2014 38.32 39.39 37.646 39.26 91,334
08/20/2014 38.81 38.81 38.09 38.29 55,994
08/19/2014 38.81 39.05 38.34 38.82 44,862
08/18/2014 38.12 38.75 37.76 38.65 101,532
08/15/2014 38 38 37.35 37.9 103,183
08/14/2014 37.78 37.98 37.35 37.52 52,190
08/13/2014 37.99 38.19 37.52 37.69 34,415
08/12/2014 37.41 38.02 37.41 37.87 98,372
08/11/2014 37.06 37.87 37.06 37.67 60,216
08/08/2014 36.42 37.05 36.42 36.89 124,675
08/07/2014 36.82 36.82 36.21 36.49 65,689
08/06/2014 36.72 37.29 36.43 36.62 61,976
08/05/2014 36.25 37.06 36.25 36.89 67,490
08/04/2014 36.3 36.6 36.195 36.49 82,783
08/01/2014 36 36.57 35.864 36.05 121,943
07/31/2014 36.12 36.12 35.594 35.81 125,492
07/30/2014 36.48 36.62 36.26 36.43 44,417
07/29/2014 36.3 36.69 36.18 36.34 70,420
07/28/2014 36.43 36.56 36.15 36.35 66,658
07/25/2014 36.02 36.4 35.9 36.33 84,981
07/24/2014 36.5 36.8 36.05 36.32 54,654
07/23/2014 36.61 36.67 36.26 36.49 72,959
07/22/2014 36.56 36.88 36.37 36.54 49,665
07/21/2014 36.13 36.61 35.87 36.39 42,198
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?