Dark

SCSC
Scansource Inc
stock NASDAQ

At Close

Feb 6, 2026 3:59:42 PM EST

38.37USD+5.514%(+2.01)747,064

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 5, 2026 9:17:30 AM EST

36.82USD+1.265%(+0.46)0

After-hours

Feb 6, 2026 4:00:30 PM EST

38.39USD+0.065%(+0.02)1,103

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-06	36.8700	39.600000	36.8700	38.3900	+5.583%	747,064	0.000%
2026-02-05	36.9400	40.155000	35.5422	36.3600	-17.979%	620,238	+5.583%
2026-02-04	44.0000	45.225000	43.7900	44.3300	+0.911%	289,106	-13.400%
2026-02-03	44.0400	44.720000	43.1600	43.9300	-0.588%	236,938	-12.611%
2026-02-02	42.9700	44.550000	42.4100	44.1900	+2.791%	189,379	-13.125%
2026-01-30	42.0500	43.249900	41.8550	42.9900	+1.010%	216,226	-10.700%
2026-01-29	41.5200	42.630000	41.5200	42.5600	+2.678%	155,301	-9.798%
2026-01-28	41.3500	42.040000	41.0200	41.4500	+0.778%	149,114	-7.382%
2026-01-27	41.1300	41.380000	40.3500	41.1300	+0.195%	185,737	-6.662%
2026-01-26	40.6900	41.250000	39.9800	41.0500	+0.835%	174,408	-6.480%
2026-01-23	41.1600	41.350000	40.2350	40.7100	-1.785%	191,632	-5.699%
2026-01-22	41.3800	41.780000	41.2400	41.4500	+0.680%	179,779	-7.382%
2026-01-21	39.7200	41.580000	39.7200	41.1700	+4.466%	155,205	-6.752%
2026-01-20	40.2900	40.800000	39.3350	39.4100	-4.599%	224,377	-2.588%
2026-01-16	41.9400	42.295000	41.0800	41.3100	-1.736%	166,685	-7.069%
2026-01-15	41.2800	42.230000	41.2800	42.0400	+1.890%	112,409	-8.682%
2026-01-14	41.3900	41.730000	41.0600	41.2600	-0.482%	148,466	-6.956%
2026-01-13	41.2700	41.895000	41.2200	41.4600	+0.778%	147,171	-7.405%
2026-01-12	40.5100	41.280000	40.1200	41.1400	+0.883%	142,161	-6.684%
2026-01-09	40.3700	41.000000	40.0200	40.7800	+0.841%	212,018	-5.861%
2026-01-08	39.2400	41.000000	39.2400	40.4400	+2.147%	351,268	-5.069%
2026-01-07	39.7300	39.780000	38.6100	39.5900	+0.279%	234,951	-3.031%
2026-01-06	39.1300	39.590000	38.6900	39.4800	+0.203%	137,669	-2.761%
2026-01-05	39.0800	39.740400	39.0800	39.4000	+0.870%	122,795	-2.563%
2026-01-02	39.2400	39.680000	38.7450	39.0600	0.000%	132,527	-1.715%
2025-12-31	39.5800	39.609000	39.0200	39.0600	-1.214%	99,559	-1.715%
2025-12-30	39.8600	39.930000	39.5200	39.5400	-0.753%	99,760	-2.908%
2025-12-29	39.5600	39.860000	39.2450	39.8400	+0.327%	148,283	-3.640%
2025-12-26	39.6100	39.830000	39.3050	39.7100	-0.075%	107,803	-3.324%
2025-12-24	39.5800	40.000000	39.5500	39.7400	+0.531%	78,736	-3.397%
2025-12-23	39.9000	40.200000	39.5000	39.5300	-1.224%	229,514	-2.884%
2025-12-22	41.0700	41.621600	39.9900	40.0200	-2.557%	151,016	-4.073%
2025-12-19	41.4300	41.997000	40.9300	41.0700	-1.227%	890,583	-6.525%
2025-12-18	41.9900	42.210000	41.2700	41.5800	+0.217%	224,813	-7.672%
2025-12-17	41.5700	42.240000	38.9000	41.4900	-0.599%	209,725	-7.472%
2025-12-16	40.7200	42.040000	40.0800	41.7400	+2.656%	194,806	-8.026%
2025-12-15	42.0500	42.370000	40.5800	40.6600	-3.006%	246,696	-5.583%
2025-12-12	42.7600	43.410000	41.6650	41.9200	-1.942%	194,547	-8.421%
2025-12-11	42.3700	42.930000	42.0200	42.7500	+1.279%	180,031	-10.199%
2025-12-10	41.0800	42.445000	40.6500	42.2100	+2.751%	154,688	-9.050%
2025-12-09	40.6900	41.430000	40.0600	41.0800	+0.884%	140,837	-6.548%
2025-12-08	41.3900	41.390000	40.5500	40.7200	-0.562%	161,799	-5.722%
2025-12-05	41.2200	41.500000	40.6900	40.9500	-1.087%	182,934	-6.252%
2025-12-04	41.7800	42.199900	41.3700	41.4000	-0.910%	128,726	-7.271%
2025-12-03	41.8600	42.240000	41.1800	41.7800	-0.215%	194,234	-8.114%
2025-12-02	41.4300	42.100000	41.0300	41.8700	+1.725%	171,714	-8.311%
2025-12-01	40.8800	41.390000	40.6400	41.1600	+0.097%	122,351	-6.730%
2025-11-28	41.4700	41.745000	40.9500	41.1200	-0.508%	73,950	-6.639%
2025-11-26	41.2100	41.820000	40.9500	41.3300	+0.486%	232,736	-7.113%
2025-11-25	40.5200	41.640000	40.0100	41.1300	+2.313%	205,486	-6.662%
2025-11-24	39.6000	40.440000	39.2100	40.2000	+1.746%	129,763	-4.502%
2025-11-21	37.7900	39.880000	37.5100	39.5100	+4.745%	175,686	-2.835%
2025-11-20	39.0400	40.240000	37.3600	37.7200	-2.102%	146,209	+1.776%
2025-11-19	38.7000	39.020000	38.3900	38.5300	-0.414%	136,687	-0.363%
2025-11-18	38.7600	39.190000	38.3596	38.6900	-0.258%	153,525	-0.775%
2025-11-17	40.5200	41.050000	38.5200	38.7900	-4.716%	131,680	-1.031%
2025-11-14	40.4700	40.835000	40.1600	40.7100	-0.245%	153,088	-5.699%
2025-11-13	41.0300	41.970000	40.6200	40.8100	-1.592%	201,462	-5.930%
2025-11-12	40.7400	41.820000	40.7400	41.4700	+2.017%	149,267	-7.427%
2025-11-11	41.1800	41.390000	40.5550	40.6500	-1.550%	150,881	-5.560%
2025-11-10	41.2500	41.400000	40.4300	41.2900	+1.700%	175,184	-7.023%
2025-11-07	41.0900	41.190000	39.8853	40.6000	-1.432%	216,088	-5.443%
2025-11-06	37.3600	41.920000	36.0000	41.1900	-1.624%	286,874	-6.798%
2025-11-05	41.1100	41.920000	40.9500	41.8700	+1.948%	174,580	-8.311%
2025-11-04	41.6900	41.690000	40.6750	41.0700	-2.862%	154,255	-6.525%
2025-11-03	42.7600	42.840000	42.0400	42.2800	-1.457%	238,819	-9.201%
2025-10-31	42.2300	43.340000	42.0800	42.9050	+1.526%	146,145	-10.523%
2025-10-30	41.8400	42.625000	41.8162	42.2600	+0.595%	140,956	-9.158%
2025-10-29	42.1100	42.610000	41.6800	42.0100	-0.733%	228,307	-8.617%
2025-10-28	42.0700	42.600000	41.6200	42.3200	-0.142%	79,503	-9.286%
2025-10-27	43.0700	43.500000	42.2800	42.3800	-1.235%	110,724	-9.415%
2025-10-24	43.4100	43.440000	42.7550	42.9100	+0.070%	119,892	-10.534%
2025-10-23	42.3400	43.245000	42.2412	42.8800	+1.275%	98,366	-10.471%
2025-10-22	42.9500	43.110000	42.0300	42.3400	-1.420%	133,129	-9.329%
2025-10-21	42.3200	43.200000	42.3200	42.9500	+0.751%	96,506	-10.617%
2025-10-20	42.0200	42.770000	41.9200	42.6300	+2.501%	94,748	-9.946%
2025-10-17	41.5600	41.925000	41.3200	41.5900	-0.096%	128,930	-7.694%
2025-10-16	42.6100	42.870000	41.6200	41.6300	-2.300%	157,987	-7.783%
2025-10-15	42.6100	43.467000	42.2700	42.6100	+1.308%	186,721	-9.904%
2025-10-14	40.7000	42.280000	40.7000	42.0600	+2.063%	154,264	-8.726%
2025-10-13	41.1000	41.500000	40.6315	41.2100	+1.879%	105,978	-6.843%
2025-10-10	41.4800	41.520000	40.2700	40.4500	-2.483%	155,406	-5.093%
2025-10-09	42.1000	42.100000	41.0400	41.4800	-1.473%	135,126	-7.449%
2025-10-08	41.2300	42.110000	41.0000	42.1000	+1.446%	171,719	-8.812%
2025-10-07	42.7900	43.225000	41.4500	41.5000	-2.833%	137,526	-7.494%
2025-10-06	44.3800	44.600000	42.5600	42.7100	-3.174%	267,625	-10.115%
2025-10-03	44.0000	44.770000	44.0000	44.1100	+0.685%	158,568	-12.968%
2025-10-02	43.8900	44.225000	43.1300	43.8100	-0.023%	138,346	-12.372%
2025-10-01	43.6400	44.350000	43.0100	43.8200	-0.386%	158,947	-12.392%
2025-09-30	44.3000	44.500000	43.4100	43.9900	-0.453%	126,737	-12.730%
2025-09-29	44.3900	44.580000	43.5900	44.1900	-0.023%	185,034	-13.125%
2025-09-26	44.0700	44.290000	43.8450	44.2000	+0.729%	139,929	-13.145%
2025-09-25	43.9700	44.165000	43.3700	43.8800	-1.482%	209,098	-12.511%
2025-09-24	44.3800	45.349900	43.7050	44.5400	+0.564%	247,281	-13.808%
2025-09-23	44.2600	45.060000	43.8500	44.2900	+0.636%	244,829	-13.321%
2025-09-22	43.7400	44.145000	43.2101	44.0100	+0.479%	185,410	-12.770%
2025-09-19	44.5100	44.636677	43.6000	43.8000	-1.196%	550,528	-12.352%
2025-09-18	44.1800	44.860000	43.8722	44.3300	+0.888%	271,357	-13.400%
2025-09-17	45.0300	45.230000	43.8225	43.9400	-2.507%	391,446	-12.631%
2025-09-16	45.0600	45.240000	44.5500	45.0700	+0.100%	178,618	-14.821%
2025-09-15	45.0300	45.733700	44.7750	45.0250	+1.180%	180,127	-14.736%
2025-09-12	45.0000	45.610000	44.3750	44.5000	-1.982%	517,494	-13.730%
2025-09-11	43.4900	45.540000	43.2875	45.4000	+4.850%	329,102	-15.441%
2025-09-10	43.3300	43.690000	42.5700	43.3000	+0.185%	205,430	-11.339%
2025-09-09	44.2400	44.355000	43.0400	43.2200	-2.789%	154,678	-11.175%
2025-09-08	45.3800	45.500000	44.2400	44.4600	-1.024%	192,979	-13.653%
2025-09-05	44.9600	46.250000	44.6750	44.9200	+0.492%	345,718	-14.537%
2025-09-04	44.0800	44.890000	43.7800	44.7000	+1.223%	184,096	-14.116%
2025-09-03	43.5700	44.205000	43.3200	44.1600	+1.250%	307,322	-13.066%
2025-09-02	43.0600	43.850000	42.8550	43.6150	-0.080%	246,486	-11.980%
2025-08-29	44.3600	44.980000	43.3600	43.6500	-1.177%	201,994	-12.050%
2025-08-28	44.6900	44.975000	43.9800	44.1700	-1.164%	194,515	-13.086%
2025-08-27	43.2700	44.930000	43.2700	44.6900	+2.571%	411,281	-14.097%
2025-08-26	44.3600	44.945000	43.4100	43.5700	-1.725%	384,468	-11.889%
2025-08-25	44.6300	45.235000	44.2600	44.3350	-0.661%	305,534	-13.409%
2025-08-22	40.0000	44.930000	39.9400	44.6300	+11.827%	643,992	-13.982%
2025-08-21	44.0700	44.500000	39.5951	39.9100	-6.160%	751,424	-3.809%
2025-08-20	43.1400	43.140000	41.4500	42.5300	-1.231%	486,423	-9.734%
2025-08-19	42.5800	43.335000	42.5650	43.0600	+0.843%	223,019	-10.845%
2025-08-18	42.6500	43.510000	42.5500	42.7000	+0.235%	189,292	-10.094%
2025-08-15	43.9000	44.035000	42.4200	42.6000	-2.961%	268,127	-9.883%
2025-08-14	44.5000	45.225000	43.1800	43.9000	-3.026%	298,443	-12.551%
2025-08-13	43.7000	45.630000	43.7000	45.2700	+4.261%	302,187	-15.198%
2025-08-12	41.9400	43.450000	41.9400	43.4200	+4.475%	248,350	-11.585%
2025-08-11	41.4200	41.970000	41.3300	41.5600	+0.581%	277,179	-7.628%
2025-08-08	39.9900	41.570000	39.9100	41.3200	+3.976%	305,612	-7.091%
2025-08-07	40.0400	40.270000	39.1300	39.7400	+0.633%	226,179	-3.397%
2025-08-06	38.7300	39.690000	38.2700	39.4900	+2.385%	258,150	-2.786%
2025-08-05	38.7600	38.910000	38.1750	38.5700	-0.387%	201,836	-0.467%
2025-08-04	37.8600	38.720000	37.8600	38.7200	+2.488%	222,813	-0.852%
2025-08-01	38.4200	38.870000	37.7200	37.7800	-2.729%	287,999	+1.615%
2025-07-31	40.0100	40.060000	38.3800	38.8400	-2.973%	258,042	-1.159%
2025-07-30	40.8300	41.050000	39.7200	40.0300	-2.079%	192,762	-4.097%
2025-07-29	41.4900	41.745000	40.6500	40.8800	-0.608%	178,997	-6.091%
2025-07-28	41.1700	41.390000	40.8450	41.1300	+0.195%	204,395	-6.662%
2025-07-25	41.3700	41.410000	40.2650	41.0500	0.000%	181,739	-6.480%
2025-07-24	41.7900	41.850000	40.9600	41.0500	-2.471%	213,904	-6.480%
2025-07-23	41.0400	42.100000	40.9200	42.0900	+3.263%	233,702	-8.791%
2025-07-22	40.3800	41.130000	40.2900	40.7600	+0.866%	229,367	-5.815%
2025-07-21	40.8200	41.385000	40.1200	40.4100	-0.296%	208,158	-4.999%
2025-07-18	41.3500	41.450000	40.1900	40.5300	-1.195%	234,886	-5.280%
2025-07-17	40.4800	41.080000	40.1800	41.0200	+1.259%	225,605	-6.412%
2025-07-16	40.9300	40.975000	39.8800	40.5100	-0.148%	230,294	-5.233%
2025-07-15	41.8700	41.930000	40.3700	40.5700	-2.616%	236,327	-5.373%
2025-07-14	41.2200	41.840000	41.1050	41.6600	+0.628%	219,725	-7.849%
2025-07-11	41.9200	42.445000	41.1200	41.4000	-1.522%	195,417	-7.271%
2025-07-10	42.7200	42.800000	41.9600	42.0400	-1.175%	184,068	-8.682%
2025-07-09	42.1200	42.550000	41.2700	42.5400	+0.973%	232,617	-9.756%
2025-07-08	42.4700	42.695000	41.8400	42.1300	-0.801%	209,226	-8.877%
2025-07-07	42.5700	43.120000	42.1950	42.4700	-1.002%	216,392	-9.607%
2025-07-03	43.0200	43.215000	42.1667	42.9000	+0.327%	83,659	-10.513%
2025-07-02	42.5000	43.330000	42.1500	42.7600	+0.802%	191,345	-10.220%
2025-07-01	41.5600	43.310500	41.5100	42.4200	+1.459%	208,058	-9.500%
2025-06-30	42.2200	42.240000	41.4200	41.8100	-0.334%	233,718	-8.180%
2025-06-27	41.9300	42.035000	41.4900	41.9500	+0.143%	305,333	-8.486%
2025-06-26	41.7900	42.370000	41.3900	41.8900	+0.311%	121,131	-8.355%
2025-06-25	41.9200	41.955000	41.5200	41.7600	-0.120%	157,098	-8.070%
2025-06-24	41.7600	42.380000	41.3633	41.8100	+0.893%	144,701	-8.180%
2025-06-23	40.3000	41.480000	40.3000	41.4400	+2.372%	160,228	-7.360%
2025-06-20	41.2700	41.370000	40.0650	40.4800	-0.565%	608,516	-5.163%
2025-06-18	40.5700	41.485000	40.4700	40.7100	+0.345%	239,211	-5.699%
2025-06-17	40.4300	41.700000	40.0000	40.5700	-0.612%	169,993	-5.373%
2025-06-16	40.6700	41.005000	40.2750	40.8200	+0.952%	196,335	-5.953%
2025-06-13	40.7700	41.440000	40.2500	40.4350	-2.236%	145,953	-5.057%
2025-06-12	41.1300	41.620000	40.9800	41.3600	-0.385%	159,079	-7.181%
2025-06-11	42.5200	42.520000	41.4200	41.5200	-1.495%	217,574	-7.539%
2025-06-10	42.0300	42.620000	41.7726	42.1500	+0.429%	148,829	-8.921%
2025-06-09	41.9300	42.270000	41.7850	41.9700	+1.133%	129,717	-8.530%
2025-06-06	42.0000	42.370000	41.1600	41.5000	+0.169%	168,031	-7.494%
2025-06-05	41.1400	41.710000	40.9158	41.4300	+0.827%	170,844	-7.338%
2025-06-04	41.2900	41.480000	41.0000	41.0900	-0.677%	186,260	-6.571%
2025-06-03	39.9700	41.410000	39.9700	41.3700	+3.373%	173,385	-7.203%
2025-06-02	40.3000	40.300000	38.9700	40.0200	-0.892%	204,455	-4.073%
2025-05-30	40.4600	40.630000	40.1350	40.3800	-0.664%	256,382	-4.928%
2025-05-29	40.7100	41.100000	40.2300	40.6500	+0.025%	124,835	-5.560%
2025-05-28	40.9600	41.290000	40.3500	40.6400	-1.011%	140,604	-5.536%
2025-05-27	39.7800	41.110000	39.5500	41.0550	+4.545%	146,978	-6.491%
2025-05-23	39.0300	39.650000	38.0300	39.2700	-1.332%	124,911	-2.241%
2025-05-22	39.5600	40.010000	39.0500	39.8000	+0.556%	188,718	-3.543%
2025-05-21	39.7800	40.370000	38.9500	39.5800	-1.591%	186,410	-3.007%
2025-05-20	40.5300	40.750000	40.0900	40.2200	-0.642%	244,421	-4.550%
2025-05-19	40.1200	40.750000	40.0100	40.4800	-0.760%	131,709	-5.163%
2025-05-16	40.5900	40.980000	40.2700	40.7900	+0.025%	165,861	-5.884%
2025-05-15	40.5000	40.905000	40.3800	40.7800	+0.246%	122,047	-5.861%
2025-05-14	41.8400	41.840000	40.6500	40.6800	-3.270%	201,310	-5.629%
2025-05-13	40.1100	42.080000	40.1100	42.0550	+3.507%	279,886	-8.715%
2025-05-12	41.4500	41.880000	40.1600	40.6300	+2.009%	252,706	-5.513%
2025-05-09	38.3100	40.365000	37.9900	39.8300	+3.751%	322,132	-3.615%
2025-05-08	36.9600	38.670000	36.1100	38.3900	+6.285%	589,800	0.000%
2025-05-07	36.0000	36.875000	35.5900	36.1200	+0.557%	639,594	+6.285%
2025-05-06	35.3600	36.020000	34.5300	35.9200	+4.632%	326,010	+6.876%
2025-05-05	34.0200	34.500000	33.8100	34.3300	-0.435%	165,207	+11.826%
2025-05-02	33.4000	34.480000	33.3900	34.4800	+3.264%	150,229	+11.340%
2025-05-01	33.1100	33.600000	32.7600	33.3900	+1.212%	162,401	+14.975%
2025-04-30	32.7800	33.090000	32.4800	32.9900	-1.375%	165,057	+16.369%
2025-04-29	32.9100	33.489000	32.7700	33.4500	+1.795%	132,657	+14.768%
2025-04-28	32.8100	33.380000	32.4350	32.8600	-0.303%	155,814	+16.829%
2025-04-25	32.4300	32.960000	32.2700	32.9600	+1.073%	118,350	+16.475%
2025-04-24	31.8800	32.690000	31.4250	32.6100	+2.290%	138,103	+17.725%
2025-04-23	32.2200	33.030000	31.8400	31.8800	+1.238%	140,742	+20.420%
2025-04-22	31.5600	32.205000	30.8300	31.4900	+0.865%	169,875	+21.912%
2025-04-21	31.3400	31.535000	30.7600	31.2200	-1.638%	144,422	+22.966%
2025-04-17	31.2600	32.040000	31.2600	31.7400	+1.438%	172,776	+20.951%
2025-04-16	31.1500	31.550000	30.7450	31.2900	-0.191%	165,498	+22.691%
2025-04-15	31.5500	31.710000	31.0701	31.3500	+0.771%	381,059	+22.456%
2025-04-14	31.7500	31.750000	30.9900	31.1100	-0.384%	251,376	+23.401%
2025-04-11	30.9300	31.560000	29.8900	31.2300	+0.645%	189,193	+22.927%
2025-04-10	31.2500	31.985000	29.8900	31.0300	-3.484%	284,349	+23.719%
2025-04-09	29.2200	32.560000	28.8200	32.1500	+8.505%	342,654	+19.409%
2025-04-08	31.1800	31.380000	29.3100	29.6300	-1.561%	242,991	+29.565%
2025-04-07	29.2100	31.400000	28.7500	30.1000	-0.562%	339,340	+27.542%
2025-04-04	30.2300	30.690000	29.5500	30.2700	-4.179%	299,814	+26.825%
2025-04-03	32.6300	33.680000	31.1000	31.5900	-7.766%	251,074	+21.526%
2025-04-02	33.2200	34.480000	33.2200	34.2500	+1.361%	151,834	+12.088%
2025-04-01	33.9900	34.275000	33.4400	33.7900	-0.647%	241,911	+13.613%
2025-03-31	34.0400	34.650000	33.6800	34.0100	-1.334%	368,940	+12.879%
2025-03-28	35.4200	35.420000	34.3200	34.4700	-2.737%	242,404	+11.372%
2025-03-27	35.7200	35.900000	35.2800	35.4400	-0.895%	205,928	+8.324%
2025-03-26	36.3700	36.900000	35.5400	35.7600	-1.433%	194,492	+7.355%
2025-03-25	36.8600	37.020000	36.0050	36.2800	-1.733%	228,981	+5.816%
2025-03-24	35.2300	37.010000	35.2300	36.9200	+4.500%	347,999	+3.982%
2025-03-21	36.1400	36.395000	34.4900	35.3300	-3.602%	2,177,987	+8.661%
2025-03-20	36.7900	37.418000	36.5500	36.6500	-1.399%	200,956	+4.748%
2025-03-19	36.7300	37.430000	36.5700	37.1700	+1.253%	232,268	+3.282%
2025-03-18	36.1600	37.010000	36.1600	36.7100	+0.630%	269,187	+4.576%
2025-03-17	35.8800	36.650000	35.8800	36.4800	+1.081%	258,424	+5.236%
2025-03-14	35.4500	36.420000	35.2900	36.0900	+2.412%	242,390	+6.373%
2025-03-13	35.8500	36.600000	35.1800	35.2400	-1.150%	359,037	+8.939%
2025-03-12	36.1700	36.540000	35.0500	35.6500	-1.082%	246,906	+7.686%
2025-03-11	36.2000	36.680000	35.8000	36.0400	-0.524%	264,293	+6.521%
2025-03-10	36.2500	37.060000	35.9950	36.2300	-1.334%	262,688	+5.962%
2025-03-07	36.4400	37.485000	36.0200	36.7200	+0.273%	214,081	+4.548%
2025-03-06	35.1300	36.765000	35.0850	36.6200	+3.213%	199,235	+4.833%
2025-03-05	35.6300	36.180000	35.0900	35.4800	-0.365%	204,485	+8.202%
2025-03-04	35.8800	36.200000	35.4600	35.6100	-1.711%	314,831	+7.807%
2025-03-03	36.7500	36.950000	36.1100	36.2300	-1.038%	365,592	+5.962%
2025-02-28	36.6800	36.879900	36.0500	36.6100	+0.632%	373,845	+4.862%
2025-02-27	36.6400	37.085000	36.1200	36.3800	-0.710%	310,733	+5.525%
2025-02-26	36.5500	37.000000	36.2900	36.6400	+0.164%	304,427	+4.776%
2025-02-25	36.7700	37.030000	36.2550	36.5800	-1.108%	434,809	+4.948%
2025-02-24	37.4400	37.650000	36.8000	36.9900	-0.565%	211,017	+3.785%
2025-02-21	38.1600	38.430000	37.0700	37.2000	-1.639%	215,175	+3.199%
2025-02-20	37.4500	38.050000	36.7100	37.8200	+1.694%	170,499	+1.507%
2025-02-19	37.1800	37.420000	36.7800	37.1900	-0.800%	166,594	+3.227%
2025-02-18	37.5100	37.775000	36.9600	37.4900	+0.187%	167,477	+2.401%
2025-02-14	37.3500	37.805000	37.0750	37.4200	+0.214%	123,943	+2.592%
2025-02-13	37.3500	37.580000	36.8100	37.3400	+0.593%	185,462	+2.812%
2025-02-12	37.4700	37.735000	36.6301	37.1200	-2.213%	190,452	+3.421%
2025-02-11	38.5500	39.220000	37.8200	37.9600	-2.064%	219,626	+1.133%
2025-02-10	38.0000	38.810000	37.3900	38.7600	+1.946%	314,147	-0.955%
2025-02-07	38.6100	39.385000	37.8000	38.0200	-1.960%	207,732	+0.973%
2025-02-06	39.8200	40.175000	38.5600	38.7800	-2.489%	293,897	-1.006%
2025-02-05	40.2700	40.825000	39.7000	39.7700	-0.773%	201,021	-3.470%
2025-02-04	40.0300	41.150000	39.8500	40.0800	-0.645%	236,620	-4.217%
2025-02-03	40.8700	41.210000	40.0550	40.3400	-3.608%	314,439	-4.834%
2025-01-31	43.1600	43.830000	41.3600	41.8500	-1.737%	400,282	-8.268%
2025-01-30	47.8300	48.125000	41.6700	42.5900	-14.803%	631,609	-9.861%
2025-01-29	50.3800	50.760000	49.3600	49.9900	-1.108%	195,031	-23.205%
2025-01-28	50.2300	50.750000	49.4800	50.5500	+0.258%	136,399	-24.055%
2025-01-27	50.5900	51.130000	49.9450	50.4200	-1.176%	139,790	-23.860%
2025-01-24	50.9000	51.490000	50.7150	51.0200	-0.371%	115,627	-24.755%
2025-01-23	51.0300	51.655000	50.8000	51.2100	-0.273%	166,605	-25.034%
2025-01-22	51.5000	52.020000	51.2100	51.3500	-0.639%	178,183	-25.239%
2025-01-21	50.9300	52.060000	50.7300	51.6800	+2.418%	128,390	-25.716%
2025-01-17	50.6000	51.230000	49.9400	50.4600	+0.839%	109,541	-23.920%
2025-01-16	49.4000	50.530000	49.3247	50.0400	+0.785%	198,862	-23.281%
2025-01-15	50.5900	51.170000	49.5800	49.6500	+0.710%	112,144	-22.679%
2025-01-14	47.8700	49.440000	47.8700	49.3000	+3.593%	132,565	-22.130%
2025-01-13	47.1200	47.715000	46.6100	47.5900	+0.507%	117,227	-19.332%
2025-01-10	46.9000	47.585000	46.3500	47.3500	-1.066%	150,109	-18.923%
2025-01-08	47.5200	47.880000	46.4801	47.8600	-0.333%	130,905	-19.787%
2025-01-07	47.9300	48.530000	47.4600	48.0200	+0.460%	194,169	-20.054%
2025-01-06	47.6500	48.940000	47.4400	47.8000	+0.399%	143,707	-19.686%
2025-01-03	47.0100	47.730000	46.9567	47.6100	+1.233%	133,299	-19.366%
2025-01-02	47.7900	48.980000	46.8400	47.0300	-0.885%	132,483	-18.371%
2024-12-31	47.3400	48.030000	47.2900	47.4500	+0.615%	111,349	-19.094%
2024-12-30	47.4900	47.590000	46.5600	47.1600	-1.277%	175,976	-18.596%
2024-12-27	48.6600	49.560000	47.2900	47.7700	-2.610%	160,562	-19.636%
2024-12-26	48.5900	49.275000	48.4000	49.0500	+0.988%	183,919	-21.733%
2024-12-24	48.1500	48.720000	47.7000	48.5700	+1.166%	105,658	-20.959%
2024-12-23	47.6500	48.375000	47.2900	48.0100	+0.904%	230,357	-20.037%
2024-12-20	48.8100	49.670000	47.2600	47.5800	-3.976%	1,751,080	-19.315%
2024-12-19	49.7800	50.970000	48.8700	49.5500	+0.896%	256,308	-22.523%
2024-12-18	51.4200	52.120000	48.7700	49.1100	-3.744%	298,659	-21.829%
2024-12-17	52.6700	53.155000	50.7400	51.0200	-3.663%	219,873	-24.755%
2024-12-16	52.4800	53.900000	52.0800	52.9600	+0.819%	193,015	-27.511%
2024-12-13	52.5300	53.090000	52.0900	52.5300	-0.057%	202,340	-26.918%
2024-12-12	53.0700	53.440000	52.0600	52.5600	-1.036%	144,217	-26.960%
2024-12-11	52.4100	53.820000	51.6500	53.1100	+2.886%	245,795	-27.716%
2024-12-10	51.8200	52.110000	50.7300	51.6200	-0.597%	157,273	-25.630%
2024-12-09	52.6200	52.866100	51.9100	51.9300	-0.593%	128,132	-26.074%
2024-12-06	51.6300	52.325000	51.2950	52.2400	+1.575%	137,778	-26.512%
2024-12-05	52.7000	52.700000	51.3650	51.4300	-2.502%	148,314	-25.355%
2024-12-04	52.6900	53.190000	51.9850	52.7500	+0.171%	126,497	-27.223%
2024-12-03	52.7500	53.250000	51.8000	52.6600	-0.265%	199,575	-27.098%
2024-12-02	50.1500	52.830000	49.7150	52.8000	+4.741%	235,111	-27.292%
2024-11-29	50.6700	52.065000	50.3500	50.4100	-0.158%	234,782	-23.844%
2024-11-27	52.1000	52.650000	50.4600	50.4900	-2.660%	164,988	-23.965%
2024-11-26	51.6700	52.188600	50.5300	51.8700	+0.193%	190,655	-25.988%
2024-11-25	51.8200	52.980000	51.7100	51.7700	+1.311%	190,187	-25.845%
2024-11-22	50.1700	51.350000	50.1700	51.1000	+2.425%	191,631	-24.873%
2024-11-21	49.4400	50.540000	49.2400	49.8900	+1.526%	125,226	-23.051%
2024-11-20	49.2100	49.610000	48.6000	49.1400	-0.020%	123,337	-21.876%
2024-11-19	48.6900	49.514600	48.5100	49.1500	-0.466%	161,492	-21.892%
2024-11-18	49.2700	50.010000	48.9350	49.3800	+1.002%	153,412	-22.256%
2024-11-15	49.4700	49.640000	48.5000	48.8900	-1.052%	232,646	-21.477%
2024-11-14	49.4900	49.990000	48.8300	49.4100	+0.203%	204,539	-22.303%
2024-11-13	51.4400	52.185000	49.2600	49.3100	-2.952%	226,469	-22.146%
2024-11-12	51.7600	52.360000	50.7600	50.8100	-2.081%	180,367	-24.444%
2024-11-11	52.6300	53.760000	51.6900	51.8900	-0.058%	193,610	-26.017%
2024-11-08	51.1300	52.960000	50.9500	51.9200	+2.265%	222,715	-26.059%
2024-11-07	50.4200	53.480000	49.4100	50.7700	+0.714%	284,668	-24.384%
2024-11-06	48.6600	51.530000	47.5900	50.4100	+13.002%	331,923	-23.844%
2024-11-05	44.1100	44.820000	43.8750	44.6100	+0.950%	194,461	-13.943%
2024-11-04	43.5100	44.820000	43.2600	44.1900	+1.633%	172,345	-13.125%
2024-11-01	42.6700	43.580000	42.6700	43.4800	+2.523%	190,319	-11.707%
2024-10-31	44.3200	44.330000	42.2300	42.4100	-4.223%	193,196	-9.479%
2024-10-30	45.2600	45.860000	44.1400	44.2800	-2.788%	147,292	-13.302%
2024-10-29	44.9900	45.880000	44.9500	45.5500	+0.220%	116,400	-15.719%
2024-10-28	45.4700	46.210000	45.3500	45.4500	+1.293%	148,446	-15.534%
2024-10-25	45.6400	45.820000	44.5850	44.8700	-0.664%	169,444	-14.442%
2024-10-24	45.7100	46.290000	45.0600	45.1700	-1.181%	162,148	-15.010%
2024-10-23	46.6500	46.935000	45.3750	45.7100	-2.889%	119,425	-16.014%
2024-10-22	47.4900	47.490000	46.9100	47.0700	-1.155%	104,312	-18.441%
2024-10-21	48.6200	48.620000	47.5200	47.6200	-1.956%	101,977	-19.383%
2024-10-18	49.7300	49.730000	48.5200	48.5700	-2.313%	98,004	-20.959%
2024-10-17	49.4200	49.980000	48.4800	49.7200	+0.954%	87,560	-22.788%
2024-10-16	48.8000	49.620000	48.5900	49.2500	+1.525%	121,865	-22.051%
2024-10-15	48.1400	49.282600	48.1400	48.5100	+0.207%	126,170	-20.862%
2024-10-14	48.0200	48.440000	47.9500	48.4100	+0.707%	74,055	-20.698%
2024-10-11	47.9500	48.430000	47.9100	48.0700	+0.797%	84,906	-20.137%
2024-10-10	47.4600	47.910000	47.2300	47.6900	-0.832%	110,711	-19.501%
2024-10-09	48.3900	48.780000	47.9200	48.0900	-0.661%	150,436	-20.171%
2024-10-08	47.5800	48.640000	47.3500	48.4100	+2.239%	142,816	-20.698%
2024-10-07	47.0700	47.620000	46.6400	47.3500	-0.127%	298,321	-18.923%
2024-10-04	46.6100	47.530000	46.2400	47.4100	+3.764%	136,845	-19.026%
2024-10-03	46.3000	46.755000	45.5500	45.6900	-1.594%	102,568	-15.977%
2024-10-02	46.4800	47.095000	46.1600	46.4300	-0.791%	90,260	-17.316%
2024-10-01	48.1000	48.100000	46.5300	46.8000	-2.561%	171,422	-17.970%
2024-09-30	47.1400	48.090000	44.1300	48.0300	+1.137%	155,774	-20.071%
2024-09-27	48.7000	48.865000	47.3600	47.4900	-1.371%	144,860	-19.162%
2024-09-26	48.2100	48.900000	47.3750	48.1500	+1.198%	182,717	-20.270%
2024-09-25	47.5000	47.960000	47.3000	47.5800	+0.168%	208,689	-19.315%
2024-09-24	47.7100	47.990000	47.1950	47.5000	-0.147%	216,013	-19.179%
2024-09-23	48.4000	48.710000	47.2200	47.5700	-1.287%	193,138	-19.298%
2024-09-20	48.5900	49.950000	48.1500	48.1900	-1.371%	1,487,850	-20.336%
2024-09-19	49.1500	49.350000	48.4100	48.8600	+2.239%	217,032	-21.429%
2024-09-18	47.9800	49.200000	47.5900	47.7900	-0.271%	256,446	-19.669%
2024-09-17	47.6000	48.510000	47.3200	47.9200	+1.784%	218,197	-19.887%
2024-09-16	46.7400	47.175000	46.2400	47.0800	+1.139%	181,464	-18.458%
2024-09-13	45.9700	46.910000	45.7500	46.5500	+2.375%	142,754	-17.530%
2024-09-12	44.4600	45.670000	43.8500	45.4700	+3.130%	224,406	-15.571%
2024-09-11	44.6000	44.805000	43.1400	44.0900	-1.121%	178,050	-12.928%
2024-09-10	45.2400	45.450000	44.3400	44.5900	-1.415%	176,029	-13.904%
2024-09-09	46.5000	46.550000	45.2050	45.2300	-2.731%	239,645	-15.123%
2024-09-06	48.0000	48.280000	46.2200	46.5000	-2.781%	179,933	-17.441%
2024-09-05	48.3500	48.370000	47.4100	47.8300	-1.075%	207,169	-19.737%
2024-09-04	48.5600	49.000000	47.9200	48.3500	-0.555%	284,792	-20.600%
2024-09-03	50.2600	51.240000	48.6200	48.6200	-4.554%	232,595	-21.041%
2024-08-30	51.6700	52.112900	50.0550	50.9400	-2.600%	423,996	-24.637%
2024-08-29	51.9000	52.540000	51.2000	52.3000	+0.771%	376,082	-26.597%
2024-08-28	48.0700	52.680000	48.0700	51.9000	+8.351%	482,238	-26.031%
2024-08-27	46.3000	48.490000	44.8800	47.9000	-2.065%	467,989	-19.854%
2024-08-26	49.8300	49.900000	48.8100	48.9100	-0.569%	217,707	-21.509%
2024-08-23	48.2100	49.850000	46.9200	49.1900	+2.415%	246,257	-21.956%
2024-08-22	48.5300	48.530000	47.7500	48.0300	-0.805%	146,765	-20.071%
2024-08-21	48.4400	48.845000	48.0600	48.4200	+0.394%	184,758	-20.715%
2024-08-20	49.0400	49.040000	48.1600	48.2300	-1.652%	113,999	-20.402%
2024-08-19	48.8500	49.195000	48.6100	49.0400	+0.885%	137,540	-21.717%
2024-08-16	48.2200	48.900000	48.1300	48.6100	+0.684%	180,753	-21.024%

document.getElementById("Nm6bFh").onerror = function(){this.style.display='none';}; .dark-mode .CY7Dpj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CY7Dpj{ color: #333333; background-color: white; border: 2px solid #333333; }SCSCScansource Incstock NASDAQ

SCSC
Scansource Inc
stock NASDAQ