Dark

SCSC
Scansource Inc
stock NASDAQ

At Close

Sep 9, 2026 3:59:55 PM EDT

56.94USD-1.300%(-0.75)276,229

49.20Bid 57.12Ask 7.92Spread

Pre-market

Sep 4, 2026 9:12:30 AM EDT

57.86USD+0.295%(+0.17)0

After-hours

Sep 9, 2026 4:00:30 PM EDT

56.96USD+0.035%(+0.02)64,031

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-09	57.2600	57.630000	56.8300	56.9400	-1.300%	276,229	0.000%
2026-09-08	58.4800	58.480000	57.3200	57.6900	-1.351%	389,021	-1.300%
2026-09-04	57.2800	58.600000	56.9100	58.4800	+1.072%	283,374	-2.633%
2026-09-03	56.6400	58.000000	56.1100	57.8600	+2.154%	236,580	-1.590%
2026-09-02	56.2400	57.210000	55.5200	56.6400	+0.711%	321,050	+0.530%
2026-09-01	56.5600	57.310000	55.7850	56.2400	-1.489%	198,324	+1.245%
2026-08-31	56.4200	57.630000	55.5900	57.0900	+0.955%	315,958	-0.263%
2026-08-28	58.1500	59.310000	56.3200	56.5500	-2.668%	197,835	+0.690%
2026-08-27	56.1300	58.170000	56.0650	58.1000	+3.436%	215,082	-1.997%
2026-08-26	56.0900	56.600000	55.0000	56.1700	-0.036%	281,278	+1.371%
2026-08-25	54.6100	56.210000	53.7600	56.1900	+3.806%	384,228	+1.335%
2026-08-24	54.0600	55.840000	53.4100	54.1300	-0.405%	420,489	+5.191%
2026-08-21	55.9800	56.210000	53.6500	54.3500	-3.618%	546,683	+4.765%
2026-08-20	64.8400	66.780000	56.0001	56.3900	+9.665%	1,087,817	+0.975%
2026-08-19	52.4900	53.057300	51.0300	51.4200	-1.664%	300,160	+10.735%
2026-08-18	51.5300	52.500000	50.7900	52.2900	+1.122%	239,458	+8.893%
2026-08-17	50.5400	51.810000	49.4100	51.7100	-2.782%	253,592	+10.114%
2026-08-14	52.6600	53.530000	52.4850	53.1900	+1.643%	183,589	+7.050%
2026-08-13	52.6800	52.930000	51.9000	52.3300	+0.673%	261,872	+8.809%
2026-08-12	51.9300	52.255000	50.6800	51.9800	+0.251%	260,595	+9.542%
2026-08-11	54.2000	55.850000	51.6600	51.8500	-3.964%	335,936	+9.817%
2026-08-10	54.8500	55.428300	53.8700	53.9900	-1.747%	275,972	+5.464%
2026-08-07	57.0700	57.760000	54.6400	54.9500	-3.495%	249,351	+3.621%
2026-08-06	56.8800	58.299000	56.4000	56.9400	-0.750%	382,695	0.000%
2026-08-05	58.8900	58.890000	57.2200	57.3700	-2.581%	268,387	-0.750%
2026-08-04	57.5300	59.600000	57.5300	58.8900	+3.081%	225,907	-3.311%
2026-08-03	57.4600	58.390000	56.6100	57.1300	+0.901%	185,955	-0.333%
2026-07-31	56.4100	57.255000	54.8700	56.6200	+0.248%	235,397	+0.565%
2026-07-30	57.8200	58.320000	56.2500	56.4800	-1.568%	173,714	+0.814%
2026-07-29	57.1100	58.935000	57.1100	57.3800	+0.192%	178,753	-0.767%
2026-07-28	55.8200	57.570000	55.5500	57.2700	+2.967%	140,773	-0.576%
2026-07-27	55.2900	56.015000	54.6200	55.6200	+1.348%	127,366	+2.373%
2026-07-24	54.7300	55.729600	54.0700	54.8800	+1.856%	243,200	+3.754%
2026-07-23	54.4300	54.960000	53.4410	53.8800	-1.715%	265,067	+5.679%
2026-07-22	55.1400	55.840000	54.2100	54.8200	-1.243%	191,201	+3.867%
2026-07-21	54.3300	55.690000	54.3300	55.5100	+2.341%	128,635	+2.576%
2026-07-20	54.8900	55.150000	53.5700	54.2400	-1.004%	170,756	+4.978%
2026-07-17	53.9800	54.900000	53.9500	54.7900	+0.183%	195,835	+3.924%
2026-07-16	53.1400	54.920000	53.1400	54.6900	+2.531%	187,647	+4.114%
2026-07-15	53.9900	54.175000	52.1100	53.3400	-1.021%	164,097	+6.749%
2026-07-14	54.2100	54.570000	53.3950	53.8900	+0.056%	126,544	+5.660%
2026-07-13	53.3500	54.330000	53.1800	53.8600	+1.469%	165,624	+5.719%
2026-07-10	53.5400	53.890000	52.8801	53.0800	-0.711%	169,451	+7.272%
2026-07-09	51.7600	53.460000	50.8550	53.4600	+3.544%	171,018	+6.510%
2026-07-08	51.0200	51.825000	50.4500	51.6300	+0.194%	181,710	+10.285%
2026-07-07	51.2000	52.150000	50.1246	51.5300	+0.272%	194,767	+10.499%
2026-07-06	50.8700	51.565000	50.6700	51.3900	+1.022%	174,344	+10.800%
2026-07-02	52.2500	52.370000	50.5800	50.8700	-2.846%	201,536	+11.932%
2026-07-01	52.7250	53.140000	52.2300	52.3600	+0.518%	206,577	+8.747%
2026-06-30	51.1500	52.420000	51.1500	52.0900	+1.580%	183,959	+9.311%
2026-06-29	50.8500	51.490000	50.2500	51.2800	+0.806%	239,657	+11.037%
2026-06-26	50.3000	51.250000	50.0600	50.8700	+0.673%	568,555	+11.932%
2026-06-25	50.2000	50.795000	49.7450	50.5300	+1.650%	179,922	+12.686%
2026-06-24	49.4200	50.150000	49.1900	49.7100	+1.057%	177,511	+14.544%
2026-06-23	49.0000	49.935000	48.5200	49.1900	-0.284%	183,534	+15.755%
2026-06-22	49.6300	50.140000	49.2000	49.3300	-0.604%	253,168	+15.427%
2026-06-18	49.5500	50.000000	48.9401	49.6300	+2.035%	499,544	+14.729%
2026-06-17	49.0000	49.450000	48.2000	48.6400	-1.279%	267,008	+17.064%
2026-06-16	49.5900	50.160000	49.1700	49.2700	-0.162%	165,340	+15.567%
2026-06-15	50.4900	50.635000	49.0800	49.3500	-1.320%	180,073	+15.380%
2026-06-12	49.5400	50.429900	48.7300	50.0100	+0.949%	138,563	+13.857%
2026-06-11	49.0600	49.680000	47.6600	49.5400	+1.392%	165,347	+14.937%
2026-06-10	49.0300	49.690000	48.6900	48.8600	-0.020%	165,779	+16.537%
2026-06-09	48.2300	49.220000	47.1750	48.8700	+1.495%	243,463	+16.513%
2026-06-08	46.8400	48.680000	46.1200	48.1500	+3.083%	241,743	+18.255%
2026-06-05	47.2300	47.460000	46.1100	46.7100	-1.539%	241,847	+21.901%
2026-06-04	46.4600	47.500000	46.0100	47.4400	+3.423%	219,611	+20.025%
2026-06-03	47.7750	47.780000	45.2800	45.8700	-4.597%	295,458	+24.133%
2026-06-02	48.1800	48.700000	47.7800	48.0800	-0.104%	325,586	+18.428%
2026-06-01	46.1100	48.215000	45.2660	48.1300	+4.020%	219,220	+18.305%
2026-05-29	45.9900	47.310000	45.7950	46.2700	+0.982%	252,151	+23.060%
2026-05-28	45.5000	46.000000	45.1450	45.8200	+0.903%	168,764	+24.269%
2026-05-27	45.2600	46.010000	44.8920	45.4100	+1.023%	190,670	+25.391%
2026-05-26	44.3600	45.370000	44.3600	44.9500	+1.951%	296,148	+26.674%
2026-05-22	42.8700	44.275000	42.8700	44.0900	+3.279%	147,101	+29.145%
2026-05-21	42.7000	42.910000	42.1700	42.6900	-0.951%	204,332	+33.380%
2026-05-20	42.5400	43.420000	42.2300	43.1000	+1.460%	153,667	+32.111%
2026-05-19	42.5000	42.960000	42.2300	42.4800	-1.140%	307,599	+34.040%
2026-05-18	42.2300	43.380000	41.7600	42.9700	+2.042%	176,912	+32.511%
2026-05-15	42.0500	42.950000	42.0100	42.1100	-1.887%	309,209	+35.217%
2026-05-14	42.5100	43.380000	41.9200	42.9200	+2.166%	212,140	+32.665%
2026-05-13	43.4000	43.800000	40.8800	42.0100	-3.425%	470,351	+35.539%
2026-05-12	43.6300	43.950000	43.2500	43.5000	-0.526%	320,961	+30.897%
2026-05-11	45.9000	46.635000	43.6400	43.7300	-4.728%	308,847	+30.208%
2026-05-08	43.4800	46.090000	43.3900	45.9000	+6.029%	395,896	+24.052%
2026-05-07	43.2500	45.550000	41.1150	43.2900	+5.766%	460,738	+31.532%
2026-05-06	42.5300	42.670000	40.7600	40.9300	-3.078%	282,880	+39.116%
2026-05-05	41.3900	42.360000	41.3900	42.2300	+2.326%	198,574	+34.833%
2026-05-04	41.0750	42.190000	40.3700	41.2700	+0.292%	233,741	+37.969%
2026-05-01	41.3700	41.830000	40.4300	41.1500	+0.073%	240,921	+38.372%
2026-04-30	40.3000	41.240000	39.9400	41.1200	+2.035%	214,636	+38.473%
2026-04-29	40.5200	40.720000	40.1050	40.3000	-0.934%	245,111	+41.290%
2026-04-28	40.7600	41.140000	40.3250	40.6800	+0.049%	251,384	+39.971%
2026-04-27	40.3900	41.090000	37.8600	40.6600	+0.569%	333,743	+40.039%
2026-04-24	39.8800	40.620000	39.4100	40.4300	+1.227%	154,844	+40.836%
2026-04-23	40.4600	40.850000	39.2700	39.9400	-1.041%	271,193	+42.564%
2026-04-22	40.5300	40.970000	40.2500	40.3600	-0.099%	157,770	+41.080%
2026-04-21	39.3400	41.010000	39.0400	40.4000	+2.616%	251,187	+40.941%
2026-04-20	39.4000	39.850000	39.2500	39.3700	-0.455%	121,652	+44.628%
2026-04-17	39.2900	39.985000	38.7400	39.5500	+2.514%	167,106	+43.970%
2026-04-16	37.8900	38.775000	37.8150	38.5800	+1.021%	178,771	+47.589%
2026-04-15	38.3600	38.630000	38.0600	38.1900	-1.088%	153,165	+49.097%
2026-04-14	39.2100	39.760000	38.6000	38.6100	-1.404%	185,904	+47.475%
2026-04-13	37.9000	39.280000	37.7700	39.1600	+2.809%	155,749	+45.403%
2026-04-10	38.3000	38.410000	37.8200	38.0900	-0.314%	133,110	+49.488%
2026-04-09	38.0100	38.679900	37.9250	38.2100	+0.131%	213,712	+49.019%
2026-04-08	38.7100	39.160000	38.0500	38.1600	+2.663%	232,466	+49.214%
2026-04-07	36.8000	37.440000	36.5925	37.1700	+0.732%	241,734	+53.188%
2026-04-06	36.5300	36.940000	36.2100	36.9000	+1.124%	148,468	+54.309%
2026-04-02	35.9500	37.130000	35.8450	36.4900	-0.164%	210,667	+56.043%
2026-04-01	36.6200	37.230000	36.3300	36.5500	+0.689%	219,286	+55.787%
2026-03-31	36.4500	36.800000	35.4400	36.3000	+1.171%	212,913	+56.860%
2026-03-30	36.3300	36.480000	35.7200	35.8800	-0.472%	193,345	+58.696%
2026-03-27	36.4800	36.610000	35.9500	36.0500	-2.011%	199,533	+57.947%
2026-03-26	36.4500	37.130000	36.1600	36.7900	+0.082%	243,952	+54.770%
2026-03-25	36.9200	37.290000	36.2000	36.7600	+0.191%	170,154	+54.897%
2026-03-24	35.5700	37.010000	35.2900	36.6900	+2.030%	208,916	+55.192%
2026-03-23	35.8500	36.440000	35.1250	35.9600	+3.841%	197,719	+58.343%
2026-03-20	35.1000	35.245000	34.3100	34.6300	-1.057%	517,030	+64.424%
2026-03-19	33.8200	35.460000	33.7900	35.0000	+2.130%	237,383	+62.686%
2026-03-18	35.0400	35.480000	34.1000	34.2700	-3.628%	263,866	+66.151%
2026-03-17	35.7700	36.163100	35.2500	35.5600	+0.310%	153,189	+60.124%
2026-03-16	36.1200	36.330000	35.4300	35.4500	-1.088%	234,324	+60.621%
2026-03-13	36.0600	36.480000	35.3201	35.8400	-0.306%	196,544	+58.873%
2026-03-12	35.4900	36.580000	35.4900	35.9500	-0.608%	201,184	+58.387%
2026-03-11	35.8600	36.480000	35.7500	36.1700	-0.083%	175,511	+57.423%
2026-03-10	35.7300	36.970000	35.7300	36.2000	+0.333%	201,294	+57.293%
2026-03-09	35.5900	36.180000	35.1400	36.0800	-0.304%	211,155	+57.816%
2026-03-06	36.4400	36.830000	35.5650	36.1900	-3.929%	194,877	+57.336%
2026-03-05	37.7400	37.930000	37.0500	37.6700	-1.103%	266,708	+51.155%
2026-03-04	37.2900	38.310000	37.1250	38.0900	+2.752%	175,243	+49.488%
2026-03-03	35.9700	37.280000	35.6400	37.0700	+0.488%	162,885	+53.601%
2026-03-02	36.1700	36.990000	36.1300	36.8900	+0.299%	152,921	+54.351%
2026-02-27	36.5000	36.890000	36.1000	36.7800	-1.076%	180,761	+54.812%
2026-02-26	37.0000	37.520000	36.8200	37.1800	+0.841%	193,874	+53.147%
2026-02-25	36.6300	37.045000	36.0350	36.8700	+1.879%	147,323	+54.434%
2026-02-24	35.9700	36.815000	35.9700	36.1900	+1.089%	186,719	+57.336%
2026-02-23	37.2500	37.275000	35.5500	35.8000	-3.867%	258,854	+59.050%
2026-02-20	37.0400	38.344000	36.8100	37.2400	-0.027%	199,055	+52.900%
2026-02-19	36.8800	37.655000	36.8000	37.2500	0.000%	239,873	+52.859%
2026-02-18	36.3300	37.495000	36.3300	37.2500	+1.832%	227,273	+52.859%
2026-02-17	36.9600	37.350000	36.0000	36.5800	+2.408%	217,764	+55.659%
2026-02-13	35.0000	35.925000	34.8100	35.7200	+3.058%	254,155	+59.406%
2026-02-12	35.2300	35.570000	33.7600	34.6600	-0.029%	260,569	+64.282%
2026-02-11	36.5800	37.425000	34.3200	34.6700	-5.557%	244,379	+64.234%
2026-02-10	37.7700	38.410000	36.6200	36.7100	-2.315%	235,065	+55.108%
2026-02-09	38.4300	38.940000	37.3500	37.5800	-2.110%	289,332	+51.517%
2026-02-06	36.8700	39.600000	36.8700	38.3900	+5.583%	747,064	+48.320%
2026-02-05	36.9400	40.155000	35.5422	36.3600	-17.979%	620,238	+56.601%
2026-02-04	44.0000	45.225000	43.7900	44.3300	+0.911%	289,106	+28.446%
2026-02-03	44.0400	44.720000	43.1600	43.9300	-0.588%	236,938	+29.615%
2026-02-02	42.9700	44.550000	42.4100	44.1900	+2.791%	189,379	+28.853%
2026-01-30	42.0500	43.249900	41.8550	42.9900	+1.010%	216,226	+32.449%
2026-01-29	41.5200	42.630000	41.5200	42.5600	+2.678%	155,301	+33.788%
2026-01-28	41.3500	42.040000	41.0200	41.4500	+0.778%	149,114	+37.370%
2026-01-27	41.1300	41.380000	40.3500	41.1300	+0.195%	185,737	+38.439%
2026-01-26	40.6900	41.250000	39.9800	41.0500	+0.835%	174,408	+38.709%
2026-01-23	41.1600	41.350000	40.2350	40.7100	-1.785%	191,632	+39.867%
2026-01-22	41.3800	41.780000	41.2400	41.4500	+0.680%	179,779	+37.370%
2026-01-21	39.7200	41.580000	39.7200	41.1700	+4.466%	155,205	+38.305%
2026-01-20	40.2900	40.800000	39.3350	39.4100	-4.599%	224,377	+44.481%
2026-01-16	41.9400	42.295000	41.0800	41.3100	-1.736%	166,685	+37.836%
2026-01-15	41.2800	42.230000	41.2800	42.0400	+1.890%	112,409	+35.442%
2026-01-14	41.3900	41.730000	41.0600	41.2600	-0.482%	148,466	+38.003%
2026-01-13	41.2700	41.895000	41.2200	41.4600	+0.778%	147,171	+37.337%
2026-01-12	40.5100	41.280000	40.1200	41.1400	+0.883%	142,161	+38.405%
2026-01-09	40.3700	41.000000	40.0200	40.7800	+0.841%	212,018	+39.627%
2026-01-08	39.2400	41.000000	39.2400	40.4400	+2.147%	351,268	+40.801%
2026-01-07	39.7300	39.780000	38.6100	39.5900	+0.279%	234,951	+43.824%
2026-01-06	39.1300	39.590000	38.6900	39.4800	+0.203%	137,669	+44.225%
2026-01-05	39.0800	39.740400	39.0800	39.4000	+0.870%	122,795	+44.518%
2026-01-02	39.2400	39.680000	38.7450	39.0600	0.000%	132,527	+45.776%
2025-12-31	39.5800	39.609000	39.0200	39.0600	-1.214%	99,559	+45.776%
2025-12-30	39.8600	39.930000	39.5200	39.5400	-0.753%	99,760	+44.006%
2025-12-29	39.5600	39.860000	39.2450	39.8400	+0.327%	148,283	+42.922%
2025-12-26	39.6100	39.830000	39.3050	39.7100	-0.075%	107,803	+43.390%
2025-12-24	39.5800	40.000000	39.5500	39.7400	+0.531%	78,736	+43.281%
2025-12-23	39.9000	40.200000	39.5000	39.5300	-1.224%	229,514	+44.042%
2025-12-22	41.0700	41.621600	39.9900	40.0200	-2.557%	151,016	+42.279%
2025-12-19	41.4300	41.997000	40.9300	41.0700	-1.227%	890,583	+38.641%
2025-12-18	41.9900	42.210000	41.2700	41.5800	+0.217%	224,813	+36.941%
2025-12-17	41.5700	42.240000	38.9000	41.4900	-0.599%	209,725	+37.238%
2025-12-16	40.7200	42.040000	40.0800	41.7400	+2.656%	194,806	+36.416%
2025-12-15	42.0500	42.370000	40.5800	40.6600	-3.006%	246,696	+40.039%
2025-12-12	42.7600	43.410000	41.6650	41.9200	-1.942%	194,547	+35.830%
2025-12-11	42.3700	42.930000	42.0200	42.7500	+1.279%	180,031	+33.193%
2025-12-10	41.0800	42.445000	40.6500	42.2100	+2.751%	154,688	+34.897%
2025-12-09	40.6900	41.430000	40.0600	41.0800	+0.884%	140,837	+38.608%
2025-12-08	41.3900	41.390000	40.5500	40.7200	-0.562%	161,799	+39.833%
2025-12-05	41.2200	41.500000	40.6900	40.9500	-1.087%	182,934	+39.048%
2025-12-04	41.7800	42.199900	41.3700	41.4000	-0.910%	128,726	+37.536%
2025-12-03	41.8600	42.240000	41.1800	41.7800	-0.215%	194,234	+36.285%
2025-12-02	41.4300	42.100000	41.0300	41.8700	+1.725%	171,714	+35.992%
2025-12-01	40.8800	41.390000	40.6400	41.1600	+0.097%	122,351	+38.338%
2025-11-28	41.4700	41.745000	40.9500	41.1200	-0.508%	73,950	+38.473%
2025-11-26	41.2100	41.820000	40.9500	41.3300	+0.486%	232,736	+37.769%
2025-11-25	40.5200	41.640000	40.0100	41.1300	+2.313%	205,486	+38.439%
2025-11-24	39.6000	40.440000	39.2100	40.2000	+1.746%	129,763	+41.642%
2025-11-21	37.7900	39.880000	37.5100	39.5100	+4.745%	175,686	+44.115%
2025-11-20	39.0400	40.240000	37.3600	37.7200	-2.102%	146,209	+50.954%
2025-11-19	38.7000	39.020000	38.3900	38.5300	-0.414%	136,687	+47.781%
2025-11-18	38.7600	39.190000	38.3596	38.6900	-0.258%	153,525	+47.170%
2025-11-17	40.5200	41.050000	38.5200	38.7900	-4.716%	131,680	+46.790%
2025-11-14	40.4700	40.835000	40.1600	40.7100	-0.245%	153,088	+39.867%
2025-11-13	41.0300	41.970000	40.6200	40.8100	-1.592%	201,462	+39.525%
2025-11-12	40.7400	41.820000	40.7400	41.4700	+2.017%	149,267	+37.304%
2025-11-11	41.1800	41.390000	40.5550	40.6500	-1.550%	150,881	+40.074%
2025-11-10	41.2500	41.400000	40.4300	41.2900	+1.700%	175,184	+37.903%
2025-11-07	41.0900	41.190000	39.8853	40.6000	-1.432%	216,088	+40.246%
2025-11-06	37.3600	41.920000	36.0000	41.1900	-1.624%	286,874	+38.237%
2025-11-05	41.1100	41.920000	40.9500	41.8700	+1.948%	174,580	+35.992%
2025-11-04	41.6900	41.690000	40.6750	41.0700	-2.862%	154,255	+38.641%
2025-11-03	42.7600	42.840000	42.0400	42.2800	-1.457%	238,819	+34.674%
2025-10-31	42.2300	43.340000	42.0800	42.9050	+1.526%	146,145	+32.712%
2025-10-30	41.8400	42.625000	41.8162	42.2600	+0.595%	140,956	+34.737%
2025-10-29	42.1100	42.610000	41.6800	42.0100	-0.733%	228,307	+35.539%
2025-10-28	42.0700	42.600000	41.6200	42.3200	-0.142%	79,503	+34.546%
2025-10-27	43.0700	43.500000	42.2800	42.3800	-1.235%	110,724	+34.356%
2025-10-24	43.4100	43.440000	42.7550	42.9100	+0.070%	119,892	+32.696%
2025-10-23	42.3400	43.245000	42.2412	42.8800	+1.275%	98,366	+32.789%
2025-10-22	42.9500	43.110000	42.0300	42.3400	-1.420%	133,129	+34.483%
2025-10-21	42.3200	43.200000	42.3200	42.9500	+0.751%	96,506	+32.573%
2025-10-20	42.0200	42.770000	41.9200	42.6300	+2.501%	94,748	+33.568%
2025-10-17	41.5600	41.925000	41.3200	41.5900	-0.096%	128,930	+36.908%
2025-10-16	42.6100	42.870000	41.6200	41.6300	-2.300%	157,987	+36.776%
2025-10-15	42.6100	43.467000	42.2700	42.6100	+1.308%	186,721	+33.631%
2025-10-14	40.7000	42.280000	40.7000	42.0600	+2.063%	154,264	+35.378%
2025-10-13	41.1000	41.500000	40.6315	41.2100	+1.879%	105,978	+38.170%
2025-10-10	41.4800	41.520000	40.2700	40.4500	-2.483%	155,406	+40.766%
2025-10-09	42.1000	42.100000	41.0400	41.4800	-1.473%	135,126	+37.271%
2025-10-08	41.2300	42.110000	41.0000	42.1000	+1.446%	171,719	+35.249%
2025-10-07	42.7900	43.225000	41.4500	41.5000	-2.833%	137,526	+37.205%
2025-10-06	44.3800	44.600000	42.5600	42.7100	-3.174%	267,625	+33.318%
2025-10-03	44.0000	44.770000	44.0000	44.1100	+0.685%	158,568	+29.086%
2025-10-02	43.8900	44.225000	43.1300	43.8100	-0.023%	138,346	+29.970%
2025-10-01	43.6400	44.350000	43.0100	43.8200	-0.386%	158,947	+29.941%
2025-09-30	44.3000	44.500000	43.4100	43.9900	-0.453%	126,737	+29.439%
2025-09-29	44.3900	44.580000	43.5900	44.1900	-0.023%	185,034	+28.853%
2025-09-26	44.0700	44.290000	43.8450	44.2000	+0.729%	139,929	+28.824%
2025-09-25	43.9700	44.165000	43.3700	43.8800	-1.482%	209,098	+29.763%
2025-09-24	44.3800	45.349900	43.7050	44.5400	+0.564%	247,281	+27.840%
2025-09-23	44.2600	45.060000	43.8500	44.2900	+0.636%	244,829	+28.562%
2025-09-22	43.7400	44.145000	43.2101	44.0100	+0.479%	185,410	+29.380%
2025-09-19	44.5100	44.636677	43.6000	43.8000	-1.196%	550,528	+30.000%
2025-09-18	44.1800	44.860000	43.8722	44.3300	+0.888%	271,357	+28.446%
2025-09-17	45.0300	45.230000	43.8225	43.9400	-2.507%	391,446	+29.586%
2025-09-16	45.0600	45.240000	44.5500	45.0700	+0.100%	178,618	+26.337%
2025-09-15	45.0300	45.733700	44.7750	45.0250	+1.180%	180,127	+26.463%
2025-09-12	45.0000	45.610000	44.3750	44.5000	-1.982%	517,494	+27.955%
2025-09-11	43.4900	45.540000	43.2875	45.4000	+4.850%	329,102	+25.419%
2025-09-10	43.3300	43.690000	42.5700	43.3000	+0.185%	205,430	+31.501%
2025-09-09	44.2400	44.355000	43.0400	43.2200	-2.789%	154,678	+31.745%
2025-09-08	45.3800	45.500000	44.2400	44.4600	-1.024%	192,979	+28.070%
2025-09-05	44.9600	46.250000	44.6750	44.9200	+0.492%	345,718	+26.759%
2025-09-04	44.0800	44.890000	43.7800	44.7000	+1.223%	184,096	+27.383%
2025-09-03	43.5700	44.205000	43.3200	44.1600	+1.250%	307,322	+28.940%
2025-09-02	43.0600	43.850000	42.8550	43.6150	-0.080%	246,486	+30.551%
2025-08-29	44.3600	44.980000	43.3600	43.6500	-1.177%	201,994	+30.447%
2025-08-28	44.6900	44.975000	43.9800	44.1700	-1.164%	194,515	+28.911%
2025-08-27	43.2700	44.930000	43.2700	44.6900	+2.571%	411,281	+27.411%
2025-08-26	44.3600	44.945000	43.4100	43.5700	-1.725%	384,468	+30.686%
2025-08-25	44.6300	45.235000	44.2600	44.3350	-0.661%	305,534	+28.431%
2025-08-22	40.0000	44.930000	39.9400	44.6300	+11.827%	643,992	+27.582%
2025-08-21	44.0700	44.500000	39.5951	39.9100	-6.160%	751,424	+42.671%
2025-08-20	43.1400	43.140000	41.4500	42.5300	-1.231%	486,423	+33.882%
2025-08-19	42.5800	43.335000	42.5650	43.0600	+0.843%	223,019	+32.234%
2025-08-18	42.6500	43.510000	42.5500	42.7000	+0.235%	189,292	+33.349%
2025-08-15	43.9000	44.035000	42.4200	42.6000	-2.961%	268,127	+33.662%
2025-08-14	44.5000	45.225000	43.1800	43.9000	-3.026%	298,443	+29.704%
2025-08-13	43.7000	45.630000	43.7000	45.2700	+4.261%	302,187	+25.779%
2025-08-12	41.9400	43.450000	41.9400	43.4200	+4.475%	248,350	+31.138%
2025-08-11	41.4200	41.970000	41.3300	41.5600	+0.581%	277,179	+37.007%
2025-08-08	39.9900	41.570000	39.9100	41.3200	+3.976%	305,612	+37.803%
2025-08-07	40.0400	40.270000	39.1300	39.7400	+0.633%	226,179	+43.281%
2025-08-06	38.7300	39.690000	38.2700	39.4900	+2.385%	258,150	+44.188%
2025-08-05	38.7600	38.910000	38.1750	38.5700	-0.387%	201,836	+47.628%
2025-08-04	37.8600	38.720000	37.8600	38.7200	+2.488%	222,813	+47.056%
2025-08-01	38.4200	38.870000	37.7200	37.7800	-2.729%	287,999	+50.715%
2025-07-31	40.0100	40.060000	38.3800	38.8400	-2.973%	258,042	+46.601%
2025-07-30	40.8300	41.050000	39.7200	40.0300	-2.079%	192,762	+42.243%
2025-07-29	41.4900	41.745000	40.6500	40.8800	-0.608%	178,997	+39.286%
2025-07-28	41.1700	41.390000	40.8450	41.1300	+0.195%	204,395	+38.439%
2025-07-25	41.3700	41.410000	40.2650	41.0500	0.000%	181,739	+38.709%
2025-07-24	41.7900	41.850000	40.9600	41.0500	-2.471%	213,904	+38.709%
2025-07-23	41.0400	42.100000	40.9200	42.0900	+3.263%	233,702	+35.282%
2025-07-22	40.3800	41.130000	40.2900	40.7600	+0.866%	229,367	+39.696%
2025-07-21	40.8200	41.385000	40.1200	40.4100	-0.296%	208,158	+40.906%
2025-07-18	41.3500	41.450000	40.1900	40.5300	-1.195%	234,886	+40.489%
2025-07-17	40.4800	41.080000	40.1800	41.0200	+1.259%	225,605	+38.810%
2025-07-16	40.9300	40.975000	39.8800	40.5100	-0.148%	230,294	+40.558%
2025-07-15	41.8700	41.930000	40.3700	40.5700	-2.616%	236,327	+40.350%
2025-07-14	41.2200	41.840000	41.1050	41.6600	+0.628%	219,725	+36.678%
2025-07-11	41.9200	42.445000	41.1200	41.4000	-1.522%	195,417	+37.536%
2025-07-10	42.7200	42.800000	41.9600	42.0400	-1.175%	184,068	+35.442%
2025-07-09	42.1200	42.550000	41.2700	42.5400	+0.973%	232,617	+33.850%
2025-07-08	42.4700	42.695000	41.8400	42.1300	-0.801%	209,226	+35.153%
2025-07-07	42.5700	43.120000	42.1950	42.4700	-1.002%	216,392	+34.071%
2025-07-03	43.0200	43.215000	42.1667	42.9000	+0.327%	83,659	+32.727%
2025-07-02	42.5000	43.330000	42.1500	42.7600	+0.802%	191,345	+33.162%
2025-07-01	41.5600	43.310500	41.5100	42.4200	+1.459%	208,058	+34.229%
2025-06-30	42.2200	42.240000	41.4200	41.8100	-0.334%	233,718	+36.188%
2025-06-27	41.9300	42.035000	41.4900	41.9500	+0.143%	305,333	+35.733%
2025-06-26	41.7900	42.370000	41.3900	41.8900	+0.311%	121,131	+35.927%
2025-06-25	41.9200	41.955000	41.5200	41.7600	-0.120%	157,098	+36.351%
2025-06-24	41.7600	42.380000	41.3633	41.8100	+0.893%	144,701	+36.188%
2025-06-23	40.3000	41.480000	40.3000	41.4400	+2.372%	160,228	+37.403%
2025-06-20	41.2700	41.370000	40.0650	40.4800	-0.565%	608,516	+40.662%
2025-06-18	40.5700	41.485000	40.4700	40.7100	+0.345%	239,211	+39.867%
2025-06-17	40.4300	41.700000	40.0000	40.5700	-0.612%	169,993	+40.350%
2025-06-16	40.6700	41.005000	40.2750	40.8200	+0.952%	196,335	+39.490%
2025-06-13	40.7700	41.440000	40.2500	40.4350	-2.236%	145,953	+40.819%
2025-06-12	41.1300	41.620000	40.9800	41.3600	-0.385%	159,079	+37.669%
2025-06-11	42.5200	42.520000	41.4200	41.5200	-1.495%	217,574	+37.139%
2025-06-10	42.0300	42.620000	41.7726	42.1500	+0.429%	148,829	+35.089%
2025-06-09	41.9300	42.270000	41.7850	41.9700	+1.133%	129,717	+35.668%
2025-06-06	42.0000	42.370000	41.1600	41.5000	+0.169%	168,031	+37.205%
2025-06-05	41.1400	41.710000	40.9158	41.4300	+0.827%	170,844	+37.437%
2025-06-04	41.2900	41.480000	41.0000	41.0900	-0.677%	186,260	+38.574%
2025-06-03	39.9700	41.410000	39.9700	41.3700	+3.373%	173,385	+37.636%
2025-06-02	40.3000	40.300000	38.9700	40.0200	-0.892%	204,455	+42.279%
2025-05-30	40.4600	40.630000	40.1350	40.3800	-0.664%	256,382	+41.010%
2025-05-29	40.7100	41.100000	40.2300	40.6500	+0.025%	124,835	+40.074%
2025-05-28	40.9600	41.290000	40.3500	40.6400	-1.011%	140,604	+40.108%
2025-05-27	39.7800	41.110000	39.5500	41.0550	+4.545%	146,978	+38.692%
2025-05-23	39.0300	39.650000	38.0300	39.2700	-1.332%	124,911	+44.996%
2025-05-22	39.5600	40.010000	39.0500	39.8000	+0.556%	188,718	+43.065%
2025-05-21	39.7800	40.370000	38.9500	39.5800	-1.591%	186,410	+43.861%
2025-05-20	40.5300	40.750000	40.0900	40.2200	-0.642%	244,421	+41.571%
2025-05-19	40.1200	40.750000	40.0100	40.4800	-0.760%	131,709	+40.662%
2025-05-16	40.5900	40.980000	40.2700	40.7900	+0.025%	165,861	+39.593%
2025-05-15	40.5000	40.905000	40.3800	40.7800	+0.246%	122,047	+39.627%
2025-05-14	41.8400	41.840000	40.6500	40.6800	-3.270%	201,310	+39.971%
2025-05-13	40.1100	42.080000	40.1100	42.0550	+3.507%	279,886	+35.394%
2025-05-12	41.4500	41.880000	40.1600	40.6300	+2.009%	252,706	+40.143%
2025-05-09	38.3100	40.365000	37.9900	39.8300	+3.751%	322,132	+42.958%
2025-05-08	36.9600	38.670000	36.1100	38.3900	+6.285%	589,800	+48.320%
2025-05-07	36.0000	36.875000	35.5900	36.1200	+0.557%	639,594	+57.641%
2025-05-06	35.3600	36.020000	34.5300	35.9200	+4.632%	326,010	+58.519%
2025-05-05	34.0200	34.500000	33.8100	34.3300	-0.435%	165,207	+65.861%
2025-05-02	33.4000	34.480000	33.3900	34.4800	+3.264%	150,229	+65.139%
2025-05-01	33.1100	33.600000	32.7600	33.3900	+1.212%	162,401	+70.530%
2025-04-30	32.7800	33.090000	32.4800	32.9900	-1.375%	165,057	+72.598%
2025-04-29	32.9100	33.489000	32.7700	33.4500	+1.795%	132,657	+70.224%
2025-04-28	32.8100	33.380000	32.4350	32.8600	-0.303%	155,814	+73.281%
2025-04-25	32.4300	32.960000	32.2700	32.9600	+1.073%	118,350	+72.755%
2025-04-24	31.8800	32.690000	31.4250	32.6100	+2.290%	138,103	+74.609%
2025-04-23	32.2200	33.030000	31.8400	31.8800	+1.238%	140,742	+78.607%
2025-04-22	31.5600	32.205000	30.8300	31.4900	+0.865%	169,875	+80.819%
2025-04-21	31.3400	31.535000	30.7600	31.2200	-1.638%	144,422	+82.383%
2025-04-17	31.2600	32.040000	31.2600	31.7400	+1.438%	172,776	+79.395%
2025-04-16	31.1500	31.550000	30.7450	31.2900	-0.191%	165,498	+81.975%
2025-04-15	31.5500	31.710000	31.0701	31.3500	+0.771%	381,059	+81.627%
2025-04-14	31.7500	31.750000	30.9900	31.1100	-0.384%	251,376	+83.028%
2025-04-11	30.9300	31.560000	29.8900	31.2300	+0.645%	189,193	+82.325%
2025-04-10	31.2500	31.985000	29.8900	31.0300	-3.484%	284,349	+83.500%
2025-04-09	29.2200	32.560000	28.8200	32.1500	+8.505%	342,654	+77.107%
2025-04-08	31.1800	31.380000	29.3100	29.6300	-1.561%	242,991	+92.170%
2025-04-07	29.2100	31.400000	28.7500	30.1000	-0.562%	339,340	+89.169%
2025-04-04	30.2300	30.690000	29.5500	30.2700	-4.179%	299,814	+88.107%
2025-04-03	32.6300	33.680000	31.1000	31.5900	-7.766%	251,074	+80.247%
2025-04-02	33.2200	34.480000	33.2200	34.2500	+1.361%	151,834	+66.248%
2025-04-01	33.9900	34.275000	33.4400	33.7900	-0.647%	241,911	+68.511%
2025-03-31	34.0400	34.650000	33.6800	34.0100	-1.334%	368,940	+67.421%
2025-03-28	35.4200	35.420000	34.3200	34.4700	-2.737%	242,404	+65.187%
2025-03-27	35.7200	35.900000	35.2800	35.4400	-0.895%	205,928	+60.666%
2025-03-26	36.3700	36.900000	35.5400	35.7600	-1.433%	194,492	+59.228%
2025-03-25	36.8600	37.020000	36.0050	36.2800	-1.733%	228,981	+56.946%
2025-03-24	35.2300	37.010000	35.2300	36.9200	+4.500%	347,999	+54.225%
2025-03-21	36.1400	36.395000	34.4900	35.3300	-3.602%	2,177,987	+61.166%
2025-03-20	36.7900	37.418000	36.5500	36.6500	-1.399%	200,956	+55.362%

document.getElementById("fQq3jt").onerror = function(){this.style.display='none';}; .dark-mode .GFkvhK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GFkvhK{ color: #333333; background-color: white; border: 2px solid #333333; }SCSCScansource Incstock NASDAQ

SCSC
Scansource Inc
stock NASDAQ