Quantcast
SCSC

ScanSource, Inc. Common Stock Historical Stock Prices

$40.45
*  
0.70
1.76%
Get SCSC Alerts
*Delayed - data as of Sep. 18, 2018  -  Find a broker to begin trading SCSC now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
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 18-JUN-2018 TO 18-SEP-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.
16:00 39.85 40.80 39.70 40.45 79,888
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
08/08/2018 41.2 41.2 40.65 40.95 43,306
08/07/2018 40.45 41.25 40.2 41.15 37,111
08/06/2018 40.15 40.65 40.15 40.3 43,187
08/03/2018 40.55 41.05 39.8 40.1 57,144
08/02/2018 39.9 40.8 39.9 40.5 48,997
08/01/2018 41.25 41.25 39.9 40.05 60,210
07/31/2018 40.7 41.7 40.4 41.25 86,532
07/30/2018 40.5 40.95 40.45 40.55 52,449
07/27/2018 41.7 41.7 40.4 40.55 39,203
07/26/2018 41.15 41.8 41.15 41.7 54,809
07/25/2018 41.3 41.85 40.95 41.25 78,929
07/24/2018 41.45 41.9 41.2 41.35 76,642
07/23/2018 41.45 41.65 41 41.3 53,644
07/20/2018 41.6 41.7 41.25 41.5 46,700
07/19/2018 40.9 41.65 40.9 41.55 39,872
07/18/2018 41.05 41.1 40.65 41.05 45,765
07/17/2018 41.1 41.4 40.85 41 58,685
07/16/2018 41.85 42.35 41 41.25 67,813
07/13/2018 41 41.9 41 41.85 71,585
07/12/2018 40.95 41.4 40.3 41 68,687
07/11/2018 41 41.35 40.7 40.8 76,791
07/10/2018 41.8 41.85 40.5 41.3 62,630
07/09/2018 41 41.95 40.9 41.75 78,642
07/06/2018 40.8 41.25 40.55 40.95 54,534
07/05/2018 40 40.8 39.9 40.75 89,041
07/03/2018 40.95 40.95 39.75 39.75 45,874
07/02/2018 40.1 40.9 39.85 40.9 95,302
06/29/2018 40.75 41.15 40.2 40.3 69,643
06/28/2018 40.15 41.2 39.9 40.75 78,753
06/27/2018 40.95 40.95 40.2 40.25 69,509
06/26/2018 40.5 41.05 40.35 40.8 52,619
06/25/2018 40.95 41.05 40.15 40.45 83,789
06/22/2018 41.6 41.7 41 41.15 220,020
06/21/2018 41.8 41.95 41.2 41.4 72,474
06/20/2018 41.4 41.9 41.2 41.85 78,233
06/19/2018 40.95 41.55 40.455 41.3 78,875
06/18/2018 41.15 41.55 40.75 41.2 79,364
*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