ScanSource, Inc. (SCSC)
NASDAQ: SCSC · Real-Time Price · USD
40.95
-0.45 (-1.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
ScanSource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.22 | 41.50 | 40.69 | 40.95 | 40.95 | -1.09% | 182,919 |
| Dec 4, 2025 | 41.78 | 42.20 | 41.37 | 41.40 | 41.40 | -0.91% | 128,726 |
| Dec 3, 2025 | 41.86 | 42.24 | 41.18 | 41.78 | 41.78 | -0.21% | 194,233 |
| Dec 2, 2025 | 41.43 | 42.10 | 41.03 | 41.87 | 41.87 | 1.72% | 171,714 |
| Dec 1, 2025 | 40.88 | 41.39 | 40.64 | 41.16 | 41.16 | 0.10% | 122,351 |
| Nov 28, 2025 | 41.47 | 41.75 | 40.95 | 41.12 | 41.12 | -0.51% | 73,950 |
| Nov 26, 2025 | 41.21 | 41.82 | 40.95 | 41.33 | 41.33 | 0.49% | 232,736 |
| Nov 25, 2025 | 40.52 | 41.64 | 40.01 | 41.13 | 41.13 | 2.31% | 167,637 |
| Nov 24, 2025 | 39.60 | 40.44 | 39.21 | 40.20 | 40.20 | 1.75% | 129,621 |
| Nov 21, 2025 | 37.79 | 39.88 | 37.51 | 39.51 | 39.51 | 4.75% | 175,585 |
| Nov 20, 2025 | 39.04 | 40.24 | 37.36 | 37.72 | 37.72 | -2.10% | 146,209 |
| Nov 19, 2025 | 38.70 | 39.02 | 38.39 | 38.53 | 38.53 | -0.41% | 136,687 |
| Nov 18, 2025 | 38.76 | 39.19 | 38.36 | 38.69 | 38.69 | -0.26% | 153,525 |
| Nov 17, 2025 | 40.52 | 41.05 | 38.52 | 38.79 | 38.79 | -4.72% | 131,680 |
| Nov 14, 2025 | 40.47 | 40.84 | 40.16 | 40.71 | 40.71 | -0.25% | 153,088 |
| Nov 13, 2025 | 41.03 | 41.97 | 40.62 | 40.81 | 40.81 | -1.59% | 201,462 |
| Nov 12, 2025 | 40.74 | 41.82 | 40.74 | 41.47 | 41.47 | 2.02% | 149,267 |
| Nov 11, 2025 | 41.18 | 41.39 | 40.56 | 40.65 | 40.65 | -1.55% | 150,881 |
| Nov 10, 2025 | 41.25 | 41.40 | 40.43 | 41.29 | 41.29 | 1.70% | 175,184 |
| Nov 7, 2025 | 41.09 | 41.19 | 39.89 | 40.60 | 40.60 | -1.43% | 216,088 |
| Nov 6, 2025 | 37.36 | 41.92 | 36.00 | 41.19 | 41.19 | -1.62% | 286,874 |
| Nov 5, 2025 | 41.11 | 41.92 | 40.95 | 41.87 | 41.87 | 1.95% | 174,580 |
| Nov 4, 2025 | 41.69 | 41.69 | 40.68 | 41.07 | 41.07 | -2.86% | 154,255 |
| Nov 3, 2025 | 42.76 | 42.84 | 42.04 | 42.28 | 42.28 | -1.46% | 238,819 |
| Oct 31, 2025 | 42.23 | 43.34 | 42.08 | 42.91 | 42.91 | 1.53% | 146,145 |
| Oct 30, 2025 | 41.84 | 42.63 | 41.82 | 42.26 | 42.26 | 0.60% | 140,956 |
| Oct 29, 2025 | 42.11 | 42.61 | 41.68 | 42.01 | 42.01 | -0.73% | 228,307 |
| Oct 28, 2025 | 42.07 | 42.60 | 41.62 | 42.32 | 42.32 | -0.14% | 79,503 |
| Oct 27, 2025 | 43.07 | 43.50 | 42.28 | 42.38 | 42.38 | -1.24% | 110,724 |
| Oct 24, 2025 | 43.41 | 43.44 | 42.76 | 42.91 | 42.91 | 0.07% | 119,892 |
| Oct 23, 2025 | 42.34 | 43.25 | 42.24 | 42.88 | 42.88 | 1.28% | 98,366 |
| Oct 22, 2025 | 42.95 | 43.11 | 42.03 | 42.34 | 42.34 | -1.42% | 133,129 |
| Oct 21, 2025 | 42.32 | 43.20 | 42.32 | 42.95 | 42.95 | 0.75% | 96,506 |
| Oct 20, 2025 | 42.02 | 42.77 | 41.92 | 42.63 | 42.63 | 2.50% | 94,748 |
| Oct 17, 2025 | 41.56 | 41.93 | 41.32 | 41.59 | 41.59 | -0.10% | 128,930 |
| Oct 16, 2025 | 42.61 | 42.87 | 41.62 | 41.63 | 41.63 | -2.30% | 157,987 |
| Oct 15, 2025 | 42.61 | 43.47 | 42.27 | 42.61 | 42.61 | 1.31% | 186,721 |
| Oct 14, 2025 | 40.70 | 42.28 | 40.70 | 42.06 | 42.06 | 2.06% | 154,264 |
| Oct 13, 2025 | 41.10 | 41.50 | 40.63 | 41.21 | 41.21 | 1.88% | 105,978 |
| Oct 10, 2025 | 41.48 | 41.52 | 40.27 | 40.45 | 40.45 | -2.48% | 155,406 |
| Oct 9, 2025 | 42.10 | 42.10 | 41.04 | 41.48 | 41.48 | -1.47% | 135,126 |
| Oct 8, 2025 | 41.23 | 42.11 | 41.00 | 42.10 | 42.10 | 1.45% | 171,719 |
| Oct 7, 2025 | 42.79 | 43.23 | 41.45 | 41.50 | 41.50 | -2.83% | 137,526 |
| Oct 6, 2025 | 44.38 | 44.60 | 42.56 | 42.71 | 42.71 | -3.17% | 267,625 |
| Oct 3, 2025 | 44.00 | 44.77 | 44.00 | 44.11 | 44.11 | 0.68% | 158,568 |
| Oct 2, 2025 | 43.89 | 44.23 | 43.13 | 43.81 | 43.81 | -0.02% | 138,346 |
| Oct 1, 2025 | 43.64 | 44.35 | 43.01 | 43.82 | 43.82 | -0.39% | 158,947 |
| Sep 30, 2025 | 44.30 | 44.50 | 43.41 | 43.99 | 43.99 | -0.45% | 126,737 |
| Sep 29, 2025 | 44.39 | 44.58 | 43.59 | 44.19 | 44.19 | -0.02% | 185,034 |
| Sep 26, 2025 | 44.07 | 44.29 | 43.85 | 44.20 | 44.20 | 0.73% | 139,929 |
| Sep 25, 2025 | 43.97 | 44.17 | 43.37 | 43.88 | 43.88 | -1.48% | 209,098 |
| Sep 24, 2025 | 44.38 | 45.35 | 43.71 | 44.54 | 44.54 | 0.56% | 247,281 |
| Sep 23, 2025 | 44.26 | 45.06 | 43.85 | 44.29 | 44.29 | 0.64% | 244,829 |
| Sep 22, 2025 | 43.74 | 44.15 | 43.21 | 44.01 | 44.01 | 0.48% | 185,410 |
| Sep 19, 2025 | 44.51 | 44.64 | 43.60 | 43.80 | 43.80 | -1.20% | 550,528 |
| Sep 18, 2025 | 44.18 | 44.86 | 43.87 | 44.33 | 44.33 | 0.89% | 271,357 |
| Sep 17, 2025 | 45.03 | 45.23 | 43.82 | 43.94 | 43.94 | -2.51% | 391,446 |
| Sep 16, 2025 | 45.06 | 45.24 | 44.55 | 45.07 | 45.07 | 0.10% | 178,618 |
| Sep 15, 2025 | 45.03 | 45.73 | 44.78 | 45.03 | 45.03 | 1.18% | 180,127 |
| Sep 12, 2025 | 45.00 | 45.61 | 44.38 | 44.50 | 44.50 | -1.98% | 517,494 |
| Sep 11, 2025 | 43.49 | 45.54 | 43.29 | 45.40 | 45.40 | 4.85% | 329,102 |
| Sep 10, 2025 | 43.33 | 43.69 | 42.57 | 43.30 | 43.30 | 0.19% | 205,430 |
| Sep 9, 2025 | 44.24 | 44.36 | 43.04 | 43.22 | 43.22 | -2.79% | 154,678 |
| Sep 8, 2025 | 45.38 | 45.50 | 44.24 | 44.46 | 44.46 | -1.02% | 192,979 |
| Sep 5, 2025 | 44.96 | 46.25 | 44.68 | 44.92 | 44.92 | 0.49% | 345,718 |
| Sep 4, 2025 | 44.08 | 44.89 | 43.78 | 44.70 | 44.70 | 1.22% | 184,096 |
| Sep 3, 2025 | 43.57 | 44.21 | 43.32 | 44.16 | 44.16 | 1.25% | 307,322 |
| Sep 2, 2025 | 43.06 | 43.85 | 42.86 | 43.62 | 43.62 | -0.08% | 246,486 |
| Aug 29, 2025 | 44.36 | 44.98 | 43.36 | 43.65 | 43.65 | -1.18% | 201,994 |
| Aug 28, 2025 | 44.69 | 44.98 | 43.98 | 44.17 | 44.17 | -1.16% | 194,515 |
| Aug 27, 2025 | 43.27 | 44.93 | 43.27 | 44.69 | 44.69 | 2.57% | 411,281 |
| Aug 26, 2025 | 44.36 | 44.95 | 43.41 | 43.57 | 43.57 | -1.73% | 384,468 |
| Aug 25, 2025 | 44.63 | 45.24 | 44.26 | 44.34 | 44.34 | -0.66% | 305,534 |
| Aug 22, 2025 | 40.00 | 44.93 | 39.94 | 44.63 | 44.63 | 11.83% | 643,992 |
| Aug 21, 2025 | 44.07 | 44.50 | 39.60 | 39.91 | 39.91 | -6.16% | 751,424 |
| Aug 20, 2025 | 43.14 | 43.14 | 41.45 | 42.53 | 42.53 | -1.23% | 486,423 |
| Aug 19, 2025 | 42.58 | 43.34 | 42.57 | 43.06 | 43.06 | 0.84% | 223,019 |
| Aug 18, 2025 | 42.65 | 43.51 | 42.55 | 42.70 | 42.70 | 0.23% | 189,292 |
| Aug 15, 2025 | 43.90 | 44.04 | 42.42 | 42.60 | 42.60 | -2.96% | 268,127 |
| Aug 14, 2025 | 44.50 | 45.23 | 43.18 | 43.90 | 43.90 | -3.03% | 298,443 |
| Aug 13, 2025 | 43.70 | 45.63 | 43.70 | 45.27 | 45.27 | 4.26% | 302,187 |
| Aug 12, 2025 | 41.94 | 43.45 | 41.94 | 43.42 | 43.42 | 4.48% | 248,350 |
| Aug 11, 2025 | 41.42 | 41.97 | 41.33 | 41.56 | 41.56 | 0.58% | 277,179 |
| Aug 8, 2025 | 39.99 | 41.57 | 39.91 | 41.32 | 41.32 | 3.98% | 305,612 |
| Aug 7, 2025 | 40.04 | 40.27 | 39.13 | 39.74 | 39.74 | 0.63% | 226,179 |
| Aug 6, 2025 | 38.73 | 39.69 | 38.27 | 39.49 | 39.49 | 2.39% | 258,150 |
| Aug 5, 2025 | 38.76 | 38.91 | 38.18 | 38.57 | 38.57 | -0.39% | 201,836 |
| Aug 4, 2025 | 37.86 | 38.72 | 37.86 | 38.72 | 38.72 | 2.49% | 222,813 |
| Aug 1, 2025 | 38.42 | 38.87 | 37.72 | 37.78 | 37.78 | -2.73% | 287,999 |
| Jul 31, 2025 | 40.01 | 40.06 | 38.38 | 38.84 | 38.84 | -2.97% | 258,042 |
| Jul 30, 2025 | 40.83 | 41.05 | 39.72 | 40.03 | 40.03 | -2.08% | 192,762 |
| Jul 29, 2025 | 41.49 | 41.75 | 40.65 | 40.88 | 40.88 | -0.61% | 178,997 |
| Jul 28, 2025 | 41.17 | 41.39 | 40.85 | 41.13 | 41.13 | 0.19% | 204,395 |
| Jul 25, 2025 | 41.37 | 41.41 | 40.27 | 41.05 | 41.05 | - | 181,739 |
| Jul 24, 2025 | 41.79 | 41.85 | 40.96 | 41.05 | 41.05 | -2.47% | 213,904 |
| Jul 23, 2025 | 41.04 | 42.10 | 40.92 | 42.09 | 42.09 | 3.26% | 233,702 |
| Jul 22, 2025 | 40.38 | 41.13 | 40.29 | 40.76 | 40.76 | 0.87% | 229,367 |
| Jul 21, 2025 | 40.82 | 41.39 | 40.12 | 40.41 | 40.41 | -0.30% | 208,158 |
| Jul 18, 2025 | 41.35 | 41.45 | 40.19 | 40.53 | 40.53 | -1.19% | 234,886 |
| Jul 17, 2025 | 40.48 | 41.08 | 40.18 | 41.02 | 41.02 | 1.26% | 225,605 |