SCSC

ScanSource, Inc. Common Stock Historical Stock Prices

$40.86
*  
0.18
0.44%
Get SCSC Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading SCSC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 02-FEB-2016 TO 02-MAY-2016

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 40.92 41.06 40.25 40.86 181,828
05/02/2016 40.92 41.06 40.25 40.86 181,828
04/29/2016 41.82 42 40.59 40.68 133,969
04/28/2016 42.07 42.43 41.36 41.8 91,999
04/27/2016 41.99 42.5 41.65 42.39 101,139
04/26/2016 42.1 42.54 41.5 42.07 111,786
04/25/2016 41.31 41.84 41.09 41.84 121,947
04/22/2016 41.1 41.69 40.78 41.16 118,571
04/21/2016 41.25 41.2946 40.96 41 101,661
04/20/2016 40.98 41.28 40.95 41.18 78,000
04/19/2016 41.23 41.35 40.99 41.22 62,191
04/18/2016 40.86 41.48 40.79 41.13 76,413
04/15/2016 40.86 41.41 40.7 41.23 66,494
04/14/2016 41.23 42 40.41 41.1 85,115
04/13/2016 39.9 41.32 39.62 41.2 128,329
04/12/2016 39.64 40.22 39.32 39.73 87,750
04/11/2016 39.74 40.27 39.4 39.67 99,022
04/08/2016 39.38 40.1 39.04 39.42 118,075
04/07/2016 39.6 40.21 38.73 38.97 150,643
04/06/2016 39.51 39.94 39.03 39.83 83,500
04/05/2016 39.74 40.06 39.14 39.56 108,670
04/04/2016 40.75 40.75 39.81 39.98 103,481
04/01/2016 39.94 40.83 39.75 40.8 81,910
03/31/2016 39.94 40.48 39.85 40.38 129,796
03/30/2016 40.4 40.45 39.69 39.99 103,792
03/29/2016 39 40.35 37.095 40.33 141,992
03/28/2016 39.42 39.85 38.73 39.19 114,184
03/24/2016 39.12 39.64 38.93 39.39 119,383
03/23/2016 39.74 39.78 38.98 39.42 179,548
03/22/2016 39.56 40.41 36.458 39.75 103,399
03/21/2016 40.07 40.36 39.4 39.82 139,269
03/18/2016 39.77 40.46 39.43 40.23 362,070
03/17/2016 38.83 39.76 38.71 39.55 134,647
03/16/2016 38.58 39.05 38.49 38.81 91,372
03/15/2016 38.35 38.95 38.07 38.78 145,957
03/14/2016 38.59 38.75 38.14 38.62 86,593
03/11/2016 38.54 38.81 38.1 38.73 104,820
03/10/2016 38.85 39.15 37.81 38.19 80,824
03/09/2016 38.65 38.92 38.22 38.61 125,755
03/08/2016 38.83 39.1 38.43 38.52 118,742
03/07/2016 38.41 39.21 38.27 39.16 103,961
03/04/2016 38.39 38.82 38.115 38.49 103,409
03/03/2016 38.14 38.445 37.79 38.36 85,267
03/02/2016 38.24 38.52 37.77 38.19 116,476
03/01/2016 37.78 38.38 37.55 38.38 87,892
02/29/2016 37.7 38.34 36.45 37.39 180,494
02/26/2016 37.97 38.1 37.41 37.77 136,021
02/25/2016 37.55 37.755 36.65 37.53 110,552
02/24/2016 36.49 37.59 36.37 37.51 142,583
02/23/2016 36.89 37.44 36.55 36.91 153,288
02/22/2016 37.73 37.88 36.87 36.96 215,578
02/19/2016 37.3 37.6899 37.17 37.5 124,477
02/18/2016 37.24 37.56 36.5 37.39 176,573
02/17/2016 37.12 37.495 36.78 37.02 173,215
02/16/2016 36.89 37.225 36.41 36.84 165,001
02/12/2016 36.29 36.8 33.16 36.3 150,889
02/11/2016 36 36.8 35.08 35.84 254,589
02/10/2016 33.25 37.48 32.01 36.8 482,227
02/09/2016 30.22 31.57 30.22 31.3 199,592
02/08/2016 30.13 30.77 29.52 30.6 168,730
02/05/2016 31.07 31.56 30.5 30.55 174,630
02/04/2016 30.77 31.56 30.77 31.2 170,441
02/03/2016 31.39 31.62 30.49 30.84 168,253
02/02/2016 31.56 32 31.06 31.16 173,387
*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?