SCSC

ScanSource, Inc. Historical Stock Prices

$40.65
*  
0.30
0.73%
Get SCSC Alerts
*Delayed - data as of Mar. 31, 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 31-DEC-2014 TO 31-MAR-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  40.68  40.99  40.40  40.65 77,670
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
03/27/2015 39.54 40.58 39.48 40.22 135,749
03/26/2015 39.6 40.25 39.16 39.5 120,722
03/25/2015 40.83 40.96 39.61 39.69 133,706
03/24/2015 40.4 41.1 40.4 40.85 123,896
03/23/2015 39.37 40.45 39.37 40.37 156,315
03/20/2015 38.9 39.72 38.9 39.5 228,465
03/19/2015 38.88 39.35 38.61 38.91 100,626
03/18/2015 38.75 39.05 38.25 38.85 156,601
03/17/2015 38.32 38.99 37.92 38.95 123,307
03/16/2015 37.76 38.61 37.34 38.38 120,213
03/13/2015 37.72 37.95 36.88 37.63 117,326
03/12/2015 37.02 37.68 36.8 37.65 85,268
03/11/2015 37.11 37.11 36.71 36.94 169,111
03/10/2015 37.07 37.38 36.85 37.03 126,557
03/09/2015 36.69 37.5 36.48 37.4 115,813
03/06/2015 36.62 37 36.29 36.6 115,902
03/05/2015 36.57 37.07 36 36.88 95,233
03/04/2015 36.5 37.15 36.01 36.46 81,441
03/03/2015 36.44 37.01 36.17 36.74 108,569
03/02/2015 36.21 36.88 35.76 36.56 184,859
02/27/2015 37.5 37.5 36.3 36.36 109,787
02/26/2015 36.95 37.7 36.95 37.7 87,275
02/25/2015 37.35 37.54 36.58 37.04 59,113
02/24/2015 36.64 37.37 36.43 37.36 85,840
02/23/2015 36.77 36.9899 35.79 36.6 97,726
02/20/2015 36.6 36.83 36.01 36.79 101,148
02/19/2015 36.75 37.31 36.45 36.56 104,838
02/18/2015 36.93 37.31 36.66 36.89 53,851
02/17/2015 37.42 37.42 36.78 36.99 86,924
02/13/2015 36.81 37.67 36.74 37.26 73,404
02/12/2015 36.75 36.79 36.23 36.68 62,381
02/11/2015 36.32 36.66 35.97 36.38 68,257
02/10/2015 36.49 36.73 35.94 36.47 95,413
02/09/2015 36.96 37.53 36.1 36.4 93,461
02/06/2015 37.07 37.6 36.83 37.12 102,272
02/05/2015 36.36 37.32 36.18 37.2 214,491
02/04/2015 34.85 36.25 34.66 35.76 159,427
02/03/2015 33.93 35.25 33.79 35.16 138,097
02/02/2015 34.5 34.51 32.99 33.78 135,655
01/30/2015 39.07 39.07 34.41 34.48 229,510
01/29/2015 39.12 39.71 38.57 39.5 90,975
01/28/2015 39.42 39.91 38.92 39.14 100,563
01/27/2015 39.49 39.67 39.0101 39.33 114,210
01/26/2015 39.31 39.96 38.8 39.8 100,638
01/23/2015 39.4 39.55 38.76 39.19 126,102
01/22/2015 38.2 39.44 37.56 39.36 108,682
01/21/2015 38.5 38.56 37.5 37.83 112,300
01/20/2015 38.55 38.89 38.1 38.69 122,654
01/16/2015 37.77 38.61 37.595 38.55 143,375
01/15/2015 38.72 39 37.59 37.7 119,823
01/14/2015 38.2 39.0503 38.12 38.74 115,617
01/13/2015 38.39 39.7799 38.14 38.76 124,989
01/12/2015 38.28 38.28 37.4 37.88 121,550
01/09/2015 38.44 38.57 37.96 38.18 80,083
01/08/2015 38.27 38.63 38.1 38.39 137,561
01/07/2015 38.35 38.63 37.54 37.91 110,894
01/06/2015 39.15 39.35 37.67 37.98 114,772
01/05/2015 39.23 39.48 38.65 38.94 106,072
01/02/2015 40.48 40.48 38.9 39.53 91,747
12/31/2014 40.46 40.76 40.07 40.16 94,197
*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?