ScanSource, Inc. - Common Stock (SCSC)
35.24
0.00 (0.00%)
ScanSource Inc is a leading global provider of technology products and solutions, specializing in the distribution of automation, mobility, point-of-sale, and other communication technology
The company serves various markets, including retail, healthcare, and security, by connecting manufacturers with reseller partners, helping them deliver advanced solutions to end customers. With a focus on value-added services, ScanSource offers training, logistics, and technical support, ensuring partners are equipped to meet the evolving needs of their clientele in a rapidly changing technological landscape.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
3/13/2025 | 35.85 | 36.60 | 35.18 | 35.24 | 359,536 | 35.24 |
3/12/2025 | 36.17 | 36.54 | 35.05 | 35.65 | 252,141 | 35.65 |
3/11/2025 | 36.20 | 36.68 | 35.80 | 36.04 | 266,547 | 36.04 |
3/10/2025 | 36.25 | 37.06 | 35.99 | 36.23 | 264,574 | 36.23 |
3/07/2025 | 36.44 | 37.48 | 36.02 | 36.72 | 215,544 | 36.72 |
3/06/2025 | 35.13 | 36.77 | 35.09 | 36.62 | 208,276 | 36.62 |
3/05/2025 | 35.63 | 36.18 | 35.09 | 35.48 | 212,721 | 35.48 |
3/04/2025 | 35.88 | 36.20 | 35.46 | 35.61 | 318,222 | 35.61 |
3/03/2025 | 36.75 | 36.95 | 36.11 | 36.23 | 368,615 | 36.23 |
2/28/2025 | 36.68 | 36.88 | 36.05 | 36.61 | 376,851 | 36.61 |
2/27/2025 | 36.64 | 37.09 | 36.12 | 36.38 | 314,104 | 36.38 |
2/26/2025 | 36.55 | 37.00 | 36.29 | 36.64 | 308,503 | 36.64 |
2/25/2025 | 36.77 | 37.03 | 36.26 | 36.58 | 442,113 | 36.58 |
2/24/2025 | 37.44 | 37.65 | 36.80 | 36.99 | 218,943 | 36.99 |
2/21/2025 | 38.16 | 38.43 | 37.07 | 37.20 | 217,000 | 37.20 |
2/20/2025 | 37.45 | 38.05 | 36.71 | 37.82 | 170,641 | 37.82 |
2/19/2025 | 37.18 | 37.42 | 36.78 | 37.19 | 189,583 | 37.19 |
2/18/2025 | 37.51 | 37.77 | 36.96 | 37.49 | 172,197 | 37.49 |
2/14/2025 | 37.35 | 37.80 | 37.08 | 37.42 | 149,131 | 37.42 |
2/13/2025 | 37.35 | 37.58 | 36.81 | 37.34 | 205,446 | 37.34 |
2/12/2025 | 37.47 | 37.73 | 36.63 | 37.12 | 192,617 | 37.12 |
2/11/2025 | 38.55 | 39.22 | 37.82 | 37.96 | 221,825 | 37.96 |
2/10/2025 | 38.00 | 38.81 | 37.39 | 38.76 | 316,533 | 38.76 |
2/07/2025 | 38.61 | 39.38 | 37.80 | 38.02 | 210,418 | 38.02 |
2/06/2025 | 39.82 | 40.17 | 38.56 | 38.78 | 294,826 | 38.78 |
2/05/2025 | 40.27 | 40.83 | 39.70 | 39.77 | 204,211 | 39.77 |
2/04/2025 | 40.03 | 41.15 | 39.85 | 40.08 | 239,901 | 40.08 |
2/03/2025 | 40.87 | 41.21 | 40.05 | 40.34 | 318,013 | 40.34 |
1/31/2025 | 43.16 | 43.83 | 41.36 | 41.85 | 401,442 | 41.85 |
1/30/2025 | 47.83 | 48.13 | 41.67 | 42.59 | 632,551 | 42.59 |
1/29/2025 | 50.38 | 50.76 | 49.36 | 49.99 | 196,207 | 49.99 |
1/28/2025 | 50.23 | 50.75 | 49.48 | 50.55 | 140,156 | 50.55 |
1/27/2025 | 50.59 | 51.13 | 49.95 | 50.42 | 142,261 | 50.42 |
1/24/2025 | 50.90 | 51.49 | 50.72 | 51.02 | 119,880 | 51.02 |
1/23/2025 | 51.03 | 51.66 | 50.80 | 51.21 | 168,276 | 51.21 |
1/22/2025 | 51.50 | 52.02 | 51.21 | 51.35 | 219,451 | 51.35 |
1/21/2025 | 50.93 | 52.06 | 50.73 | 51.68 | 129,916 | 51.68 |
1/17/2025 | 50.60 | 51.23 | 49.94 | 50.46 | 123,056 | 50.46 |
1/16/2025 | 49.40 | 50.53 | 49.32 | 50.04 | 203,506 | 50.04 |
1/15/2025 | 50.59 | 51.17 | 49.58 | 49.65 | 114,187 | 49.65 |
1/14/2025 | 47.87 | 49.44 | 47.87 | 49.30 | 134,809 | 49.30 |
1/13/2025 | 47.12 | 47.72 | 46.61 | 47.59 | 121,710 | 47.59 |
1/10/2025 | 46.90 | 47.59 | 46.35 | 47.35 | 154,728 | 47.35 |
1/08/2025 | 47.52 | 47.88 | 46.48 | 47.86 | 140,447 | 47.86 |
1/07/2025 | 47.93 | 48.53 | 47.46 | 48.02 | 211,356 | 48.02 |
1/06/2025 | 47.65 | 48.94 | 47.44 | 47.80 | 216,190 | 47.80 |
1/03/2025 | 47.01 | 47.73 | 46.96 | 47.61 | 133,868 | 47.61 |
1/02/2025 | 47.79 | 48.98 | 46.84 | 47.03 | 136,242 | 47.03 |
12/31/2024 | 47.16 | 0.00 | 47.45 | 47.45 | 0 | 47.45 |
12/30/2024 | 47.49 | 47.59 | 46.56 | 47.16 | 177,773 | 47.16 |
12/27/2024 | 48.66 | 49.56 | 47.29 | 47.77 | 165,005 | 47.77 |
12/26/2024 | 48.59 | 49.27 | 48.40 | 49.05 | 184,306 | 49.05 |
12/24/2024 | 48.15 | 48.72 | 47.70 | 48.57 | 106,266 | 48.57 |
12/23/2024 | 47.65 | 48.38 | 47.29 | 48.01 | 230,855 | 48.01 |
12/20/2024 | 48.81 | 49.67 | 47.26 | 47.58 | 1,981,867 | 47.58 |
12/19/2024 | 49.78 | 50.97 | 48.87 | 49.36 | 191,493 | 49.36 |
12/18/2024 | 51.42 | 52.12 | 48.77 | 49.11 | 300,237 | 49.11 |
12/17/2024 | 52.67 | 53.16 | 50.74 | 51.02 | 224,092 | 51.02 |
12/16/2024 | 52.48 | 53.90 | 52.08 | 52.96 | 194,904 | 52.96 |