SCSC

ScanSource, Inc. Historical Stock Prices

$39
*  
0.04
0.1%
Get SCSC Alerts
*Delayed - data as of Nov. 25, 2014  -  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: 1 Year, From 25-NOV-2013 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  39  39.27  38.45  39 106,471
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
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
07/18/2014 35.99 36.51 35.935 36.36 85,288
07/17/2014 36.26 36.56 35.91 36.05 84,357
07/16/2014 36.82 36.88 36.13 36.47 88,297
07/15/2014 36.77 37.16 36.1 36.52 79,975
07/14/2014 37.49 37.76 36.7 36.82 72,522
07/11/2014 37.05 37.31 36.85 37.09 66,098
07/10/2014 36.98 37.6 36.95 37.16 108,125
07/09/2014 38.05 38.05 37.56 37.78 82,180
07/08/2014 38.18 38.43 37.6003 37.81 118,478
07/07/2014 38.83 38.83 37.95 38.28 82,624
07/03/2014 38.66 39.06 37.6701 39 35,574
07/02/2014 39.06 39.47 38.4 38.63 82,416
07/01/2014 38.1 39.64 38.035 39.19 106,262
06/30/2014 37.54 38.12 37.3 38.08 111,805
06/27/2014 37.22 37.84 37.03 37.72 153,739
06/26/2014 37.61 37.7597 37.25 37.59 49,452
06/25/2014 37.04 37.8 36.945 37.66 77,037
06/24/2014 37.52 38.35 37.2 37.31 52,453
06/23/2014 37.5 37.84 37.3001 37.68 55,886
06/20/2014 37.4 37.63 36.77 37.48 199,519
06/19/2014 37.59 37.62 37.3 37.32 55,321
06/18/2014 37.63 37.825 36.97 37.44 60,711
06/17/2014 36.74 38 36.74 37.58 129,376
06/16/2014 36.95 37.08 36.47 36.85 48,632
06/13/2014 37.55 37.555 36.79 37.07 74,795
06/12/2014 37.6 37.95 37.18 37.35 59,548
06/11/2014 38.04 38.245 37.7 37.78 48,053
06/10/2014 37.87 38.508 37.67 38.34 47,543
06/09/2014 37.33 38.39 37.33 38.17 59,778
06/06/2014 37.14 37.66 36.85 37.46 87,319
06/05/2014 36.43 37.32 36.1 36.88 219,814
06/04/2014 36.2 36.754 36.1 36.22 135,220
06/03/2014 37.01 37.12 36.35 36.41 95,977
06/02/2014 37.2 37.53 36.5 37.08 122,228
05/30/2014 37.63 37.63 36.94 37.1 74,737
05/29/2014 37.39 37.7575 36.58 37.5 85,401
05/28/2014 37.67 37.67 36.95 37.13 124,336
05/27/2014 37.41 38.22 37.24 37.88 82,185
05/23/2014 37.02 37.33 36.69 37.24 81,659
05/22/2014 36.66 37.26 36.63 36.95 100,665
05/21/2014 36.77 37.16 36.21 36.69 113,473
05/20/2014 36.88 36.97 36.21 36.56 190,129
05/19/2014 36.65 37.58 36.65 37.08 82,947
05/16/2014 36.8 36.98 36.39 36.89 61,515
05/15/2014 37.04 37.48 36.43 36.85 97,046
05/14/2014 38.18 38.18 37.08 37.26 77,725
05/13/2014 38.71 38.8 38.05 38.27 121,268
05/12/2014 37.47 39.12 37.435 38.81 79,866
05/09/2014 36.31 37.55 36.3 37.37 76,992
05/08/2014 36.77 37.49 36.49 36.52 84,929
05/07/2014 37.01 37.38 36.29 36.73 129,726
05/06/2014 38.01 38.31 36.93 36.93 166,146
05/05/2014 39.79 39.79 37.96 38.01 216,604
05/02/2014 38.91 41.699 38.0301 39.95 160,966
05/01/2014 38.24 39.32 37.37 38.63 134,997
04/30/2014 37.93 38.51 37.43 38.41 180,609
04/29/2014 38.57 38.692 38 38.06 115,104
04/28/2014 38.81 39.05 37.39 38.23 83,248
04/25/2014 39.09 39.21 38.42 38.72 83,293
04/24/2014 39.59 39.95 38.952 39.3 100,766
04/23/2014 39.87 40.09 39.28 39.35 74,229
04/22/2014 39.54 40.08 39.18 39.95 50,422
04/21/2014 39.81 39.81 39.23 39.54 51,629
04/17/2014 38.99 40.12 38.79 39.74 55,778
04/16/2014 39.51 39.61 38.41 39.14 71,581
04/15/2014 39.02 39.32 38.15 39.13 109,180
04/14/2014 40.21 40.21 38.72 38.98 159,507
04/11/2014 39.57 39.9 39.3 39.74 230,508
04/10/2014 40.34 40.63 39.5 39.81 142,436
04/09/2014 39.67 40.515 39.43 40.41 183,230
04/08/2014 39.71 40 39.04 39.43 132,099
04/07/2014 40 40.19 39.49 39.65 150,906
04/04/2014 42.62 42.9899 39.77 40.19 107,335
04/03/2014 41.85 42.12 41.14 41.42 88,112
04/02/2014 41.56 42.12 41.12 41.77 115,605
04/01/2014 40.61 41.69 40.61 41.6 205,435
03/31/2014 38.63 41.02 38.63 40.77 251,620
03/28/2014 38.63 39.27 37.9 38.09 136,441
03/27/2014 38.67 38.9 38.15 38.47 84,320
03/26/2014 39.24 39.24 38.32 38.58 121,558
03/25/2014 39.22 39.33 38.78 39.03 94,651
03/24/2014 39.35 39.67 38.7 38.99 129,443
03/21/2014 39.47 40.41 38.96 39.2 223,874
03/20/2014 38.77 39.45 38.77 39.3 139,365
03/19/2014 39.38 39.518 38.45 38.86 89,172
03/18/2014 38.63 39.48 38.54 39.42 112,027
03/17/2014 38.75 39.45 38.41 38.62 140,049
03/14/2014 38.41 38.9 38.17 38.43 112,558
03/13/2014 39.09 39.39 38.24 38.4 83,341
03/12/2014 38.95 39.058 38.45 38.94 99,910
03/11/2014 39.82 40.17 38.88 39.03 138,815
03/10/2014 39.88 39.93 39.47 39.89 114,675
03/07/2014 40.49 40.62 39.53 40.08 118,948
03/06/2014 40.62 40.71 39.96 40.16 94,906
03/05/2014 40.28 40.85 39.98 40.64 137,435
03/04/2014 39.2 40.89 39.2 40.44 208,347
03/03/2014 38.79 39.12 38.31 38.79 74,486
02/28/2014 39.46 39.7 39.16 39.26 129,499
02/27/2014 39.62 40.13 39.26 39.35 124,333
02/26/2014 38.76 40.07 38.76 39.83 158,350
02/25/2014 38.59 38.98 38.31 38.63 157,184
02/24/2014 38.66 39.26 38.57 38.59 157,537
02/21/2014 39.6 39.64 38.52 38.54 310,608
02/20/2014 39.77 40.08 39.49 39.54 198,522
02/19/2014 38.26 39.87 38.26 39.68 263,865
02/18/2014 37.88 38.61 37.81 38.39 223,573
02/14/2014 37.94 38.56 37.75 38.05 128,167
02/13/2014 36.7 37.97 36.67 37.87 129,667
02/12/2014 36.83 37.3599 36.57 36.86 129,558
02/11/2014 36.37 36.9 36.16 36.75 128,586
02/10/2014 35.9 36.49 35.9 36.3 198,329
02/07/2014 36.11 36.48 35.9775 36.07 134,253
02/06/2014 36.33 36.66 35.86 36.02 135,769
02/05/2014 36.15 36.562 35.56 36.16 108,067
02/04/2014 36.53 36.73 36.03 36.26 130,798
02/03/2014 37.35 37.54 35.94 36.34 357,378
01/31/2014 39.24 39.42 37.34 37.54 393,576
01/30/2014 39.91 40.08 39.41 39.74 202,211
01/29/2014 39.71 40.14 39.2 39.6 178,452
01/28/2014 40.23 40.28 39.81 39.99 167,947
01/27/2014 40.91 41.1 40.26 40.31 132,810
01/24/2014 41.34 41.57 40.5502 40.84 144,577
01/23/2014 41.81 42.03 41.45 41.71 130,875
01/22/2014 42.1 42.3 41.9 42.06 57,527
01/21/2014 42.28 42.5599 41.89 42.14 157,260
01/17/2014 42.19 42.53 41.83 42.07 76,688
01/16/2014 42.18 42.64 41.87 42.28 228,776
01/15/2014 41.45 42.59 41.22 42.39 124,861
01/14/2014 40.56 41.43 40.49 41.27 184,229
01/13/2014 40.85 41.2 40.145 40.51 155,770
01/10/2014 41 41.19 40.5201 41.1 109,049
01/09/2014 41.34 41.39 40.84 41.15 104,310
01/08/2014 41.34 41.44 40.79 41.25 203,019
01/07/2014 40.87 41.62 40.43 41.34 162,309
01/06/2014 40.75 40.98 40.36 40.6 166,500
01/03/2014 41.15 41.32 40.2798 40.64 291,309
01/02/2014 42.28 42.39 41.391 41.55 82,722
12/31/2013 42.42 42.65 42.25 42.43 83,702
12/30/2013 42.66 42.68 42.1 42.33 78,139
12/27/2013 43.03 43.18 42.49 42.89 71,119
12/26/2013 43.28 43.65 42.74 42.85 67,945
12/24/2013 42.33 43.32 42.25 43.1 49,066
12/23/2013 41.89 42.84 41.74 42.41 96,378
12/20/2013 40.85 42.09 40.78 41.92 274,175
12/19/2013 41.11 41.26 40.63 40.7 168,725
12/18/2013 41.34 41.42 40.68 41.23 146,306
12/17/2013 41.53 41.9 41.11 41.17 177,907
12/16/2013 40.86 41.9 40.86 41.6 247,282
12/13/2013 40.8 40.93 40.35 40.55 278,366
12/12/2013 41.31 41.45 40.51 40.65 259,977
12/11/2013 41.75 41.76 41.09 41.24 152,519
12/10/2013 42.54 42.74 41.57 41.69 217,714
12/09/2013 42.9 43.21 42.36 42.74 140,659
12/06/2013 42.18 43.41 42.18 42.82 99,639
12/05/2013 41.63 42.27 41.41 42.11 113,015
12/04/2013 41.41 42.099 41.36 41.82 103,379
12/03/2013 41.95 42.21 41.07 41.47 264,343
12/02/2013 42.07 42.28 41.731 41.93 169,488
11/29/2013 41.92 42.47 41.65 41.99 52,159
11/27/2013 42.35 42.43 41.6 41.63 129,928
11/26/2013 42.27 42.52 42.05 42.22 154,732
11/25/2013 41.77 42.75 41.64 42.3 148,959
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?