SCSC

ScanSource, Inc. Historical Stock Prices

$40.1301
*  
2.0801
5.47%
Get SCSC Alerts
*Delayed - data as of Dec. 18, 2014 12:44 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

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

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
12:44  38.70  40.37  38.55  40.1301 81,903
12/17/2014 37.82 38.09 36.53 38.05 279,209
12/16/2014 38.37 38.81 37.81 37.88 214,134
12/15/2014 39 39.17 38.06 38.43 126,460
12/12/2014 40.76 40.81 38.78 38.89 163,691
12/11/2014 41.9 42.52 41.25 41.43 123,069
12/10/2014 42.01 42.5 41.65 41.82 276,715
12/09/2014 40.56 42.17 40.56 42.15 205,412
12/08/2014 40.91 41.52 40.9 41.08 174,346
12/05/2014 40.25 41.18 39.99 41.13 148,195
12/04/2014 39.61 40.41 39.6 39.97 168,659
12/03/2014 38.98 39.86 38.894 39.72 94,101
12/02/2014 38.75 39.03 38.34 38.88 128,762
12/01/2014 38.86 38.91 38.53 38.59 111,137
11/28/2014 39.05 39.13 38.84 38.86 77,393
11/26/2014 39 39.11 38.66 38.91 86,596
11/25/2014 39 39.27 38.45 39 106,471
11/24/2014 38.56 39 38.56 38.96 104,532
11/21/2014 38.74 38.844 38.07 38.35 88,717
11/20/2014 38.05 38.3986 37.84 38.12 97,189
11/19/2014 38.55 38.55 38.03 38.13 105,875
11/18/2014 38.38 38.936 38.33 38.52 98,760
11/17/2014 38.32 38.54 38.02 38.19 164,877
11/14/2014 38.5 38.79 38.155 38.42 124,787
11/13/2014 38.83 38.83 38.25 38.47 102,571
11/12/2014 38.64 39.02 38.56 38.9 94,422
11/11/2014 38.75 38.93 38.41 38.8 99,928
11/10/2014 38.93 39.11 38.686 38.93 141,067
11/07/2014 39.24 39.51 38.686 38.83 170,413
11/06/2014 39.03 39.31 38.88 39.23 80,267
11/05/2014 39.21 39.3675 38.76 38.85 87,550
11/04/2014 38.75 39.24 38.65 39.02 88,597
11/03/2014 38.36 39.205 38.332 38.77 148,810
10/31/2014 39.5 39.5 36.99 38.18 347,510
10/30/2014 36.52 37.16 36.11 37.04 141,211
10/29/2014 36.59 36.94 36.12 36.56 92,369
10/28/2014 35.24 36.55 35.24 36.52 123,960
10/27/2014 34.97 35.2399 34.71 34.93 66,713
10/24/2014 35.08 35.19 34.86 35.15 55,656
10/23/2014 34.82 35.36 34.58 34.97 106,625
10/22/2014 34.712 34.712 34.11 34.34 101,203
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
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?