Quantcast
SCSC

ScanSource, Inc. Common Stock Historical Stock Prices

$36.8
*  
0.11
0.3%
Get SCSC Alerts
*Delayed - data as of Jan. 16, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

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 36.70 37.30 36.50 36.80 208,765
01/16/2019 36.7 37.3 36.5 36.8 135,317
01/15/2019 36.23 36.75 36.17 36.69 62,454
01/14/2019 36.26 36.47 35.71 36.21 80,584
01/11/2019 35.78 36.41 35.529 36.37 98,271
01/10/2019 36.07 36.45 35.86 35.92 118,043
01/09/2019 35.83 36.56 35.62 36.36 85,774
01/08/2019 35.47 35.81 35.12 35.62 92,092
01/07/2019 34.24 35.28 34.24 35.05 94,787
01/04/2019 33.72 34.8 33.18 34.25 52,124
01/03/2019 34.17 34.17 33.26 33.43 78,647
01/02/2019 33.98 34.705 33.72 34.45 85,163
12/31/2018 34.66 34.66 33.97 34.38 110,954
12/28/2018 34.37 35.05 33.2495 34.45 98,475
12/27/2018 33.46 34.27 32.925 34.21 91,037
12/26/2018 32.65 33.98 32.02 33.93 71,654
12/24/2018 33.22 33.965 32.53 32.53 66,970
12/21/2018 34.84 35.32 33.24 33.51 294,086
12/20/2018 34.62 34.99 34.2086 34.62 147,303
12/19/2018 36.04 36.25 34.22 34.61 137,187
12/18/2018 35.73 37.08 34.93 36.01 190,641
12/17/2018 36.55 36.91 35.33 35.53 155,926
12/14/2018 37.34 37.69 36.285 36.54 83,842
12/13/2018 37.65 37.98 37.13 37.7 127,612
12/12/2018 36.9 38.13 36.9 37.52 86,172
12/11/2018 37.28 37.76 36.58 36.81 61,454
12/10/2018 36.48 36.925 35.92 36.85 118,111
12/07/2018 37.59 37.81 36.49 36.63 102,450
12/06/2018 36.74 37.56 36.25 37.49 133,460
12/04/2018 39.26 39.39 37.16 37.3 198,404
12/03/2018 38.55 39.46 38.4 39.35 189,506
11/30/2018 38.2 38.89 38.04 38.04 237,220
11/29/2018 38.88 39.49 38.23 38.26 165,290
11/28/2018 37.77 38.88 37.13 38.84 174,502
11/27/2018 36.72 37.7 36.71 37.55 185,401
11/26/2018 37.81 38.13 36.36 36.95 452,156
11/23/2018 37.05 38.1 37.05 37.41 84,478
11/21/2018 37.62 38.5 37.34 37.42 164,402
11/20/2018 38.1 38.97 36.5701 37.34 101,288
11/19/2018 39.58 39.58 38.46 38.61 63,962
11/16/2018 39.6 40.19 38.5217 39.7 107,518
11/15/2018 38.58 40.12 38.54 40 103,706
11/14/2018 40.73 40.79 38.84 38.89 91,683
11/13/2018 40.51 41.15 40.15 40.42 114,656
11/12/2018 41.34 42.77 40.16 40.34 78,692
11/09/2018 41.52 42.17 40.525 41.38 163,092
11/08/2018 40.86 42.32 39.86 42.26 92,247
11/07/2018 40.36 44.3 40.36 41.13 139,766
11/06/2018 41.56 42.44 41.24 41.63 78,817
11/05/2018 41.18 41.69 40.4 41.54 161,306
11/02/2018 40.9 41.82 40.7 41.17 111,140
11/01/2018 39.59 40.83 39.32 40.65 165,376
10/31/2018 39 39.43 38.03 38.88 65,706
10/30/2018 37.22 38.56 36.93 38.53 54,524
10/29/2018 37.87 38.21 36.78 37.23 53,052
10/26/2018 36.91 37.91 35.113 37.43 68,916
10/25/2018 36.5 37.83 36.5 37.45 111,298
10/24/2018 38.23 38.33 36.23 36.36 91,244
10/23/2018 37.29 38.45 36.545 38.09 78,282
10/22/2018 37.62 38.335 37 37.72 56,562
10/19/2018 37.72 37.83 36.98 37.48 124,349
10/18/2018 37.77 38.44 37.48 37.73 44,648
10/17/2018 37.86 38.09 37.3 37.87 51,897
10/16/2018 36.89 38.34 35.975 38 93,159
*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?

Smart Portfolio