Quantcast
SCSC

ScanSource, Inc. Common Stock Historical Stock Prices

$40.77
*  
0.61
1.47%
Get SCSC Alerts
*Delayed - data as of Nov. 12, 2018 14:41 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
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 09-AUG-2018 TO 09-NOV-2018

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.
14:41 41.34 42.77 40.16 40.77 55,060
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
10/15/2018 36.11 37.31 36 36.68 51,736
10/12/2018 36.58 36.58 35.23 36.12 98,173
10/11/2018 36.22 37.01 35.94 35.94 75,457
10/10/2018 37.53 37.94 36.21 36.43 95,768
10/09/2018 37.41 38.01 37.1601 37.54 67,448
10/08/2018 37.59 37.88 37.02 37.52 55,780
10/05/2018 37.99 38.45 37.25 37.63 96,678
10/04/2018 38.23 38.23 37.61 37.98 62,548
10/03/2018 37.69 38.56 37.6 38.34 78,040
10/02/2018 38.58 38.97 37.55 37.57 51,112
10/01/2018 40.07 40.25 38.6 38.61 73,781
09/28/2018 40 40.4 39.5 39.9 98,413
09/27/2018 40.6 40.8 40 40 71,302
09/26/2018 40 40.85 39.9 40.55 118,249
09/25/2018 39.9 40.25 39.45 40.1 119,491
09/24/2018 40.25 40.3 39.525 39.9 54,245
09/21/2018 40 40.55 39.6 40.25 249,118
09/20/2018 39.55 40.1 39.35 40 67,475
09/19/2018 40.35 40.65 39.1 39.4 124,111
09/18/2018 39.85 40.8 39.7 40.45 77,103
09/17/2018 40.1 40.25 39.65 39.75 65,266
09/14/2018 39.45 40.4 39.15 40.15 75,531
09/13/2018 40.05 40.35 39.45 39.45 84,460
09/12/2018 41.05 41.05 39.95 40 135,673
09/11/2018 41.15 41.7 41 41.15 57,312
09/10/2018 41.25 41.8 40.8 41.15 70,969
09/07/2018 40.65 41.35 40.35 41.1 90,019
09/06/2018 40.8 41 40.4 40.7 73,770
09/05/2018 40.4 40.9 39.85 40.85 120,795
09/04/2018 40.6 40.75 39.35 40.35 118,758
08/31/2018 38.65 41.2 38.305 40.65 246,525
08/30/2018 37.85 39.55 37.8 38.625 275,509
08/29/2018 42.7 43 37.5 37.65 439,710
08/28/2018 42.8 44.266 42.55 43.15 227,825
08/27/2018 42.75 43.375 42.35 42.45 96,708
08/24/2018 42.55 42.9 42.4 42.55 135,722
08/23/2018 43.25 43.4 42.6 42.65 76,640
08/22/2018 43.6 43.75 43.2 43.4 124,686
08/21/2018 42.7 44.2 42.7 43.65 146,535
08/20/2018 42.55 43 42.15 42.55 64,154
08/17/2018 42.4 42.8 42.25 42.45 103,402
08/16/2018 41.45 42.85 41.2 42.5 81,708
08/15/2018 40.8 41.25 40.6 41.2 57,925
08/14/2018 40.55 41.05 40.55 40.8 37,995
08/13/2018 40.9 40.9 40 40.4 69,106
08/10/2018 40.85 41.4 40.6 40.95 27,987
08/09/2018 40.85 41.3 40.85 41.05 35,254
*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