ScanSource, Inc. - Common Stock (SCSC)

35.24Last Price

-0.41 (-1.15%)Change

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 Range:

2024-12-14 - 2025-03-14

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	212,871	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	49.26	171,295	49.26
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