ScanSource, Inc. - Common Stock (NQ:SCSC)

Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2026	43.25	45.55	41.12	43.29	451,767	+2.36(+5.77%)
May 06, 2026	42.53	42.67	40.76	40.93	282,883	-1.30(-3.08%)
May 05, 2026	41.39	42.36	41.39	42.23	198,574	+0.96(+2.33%)
May 04, 2026	41.08	42.19	40.37	41.27	233,741	+0.12(+0.29%)
May 01, 2026	41.37	41.83	40.43	41.15	240,922	+0.03(+0.07%)
Apr 30, 2026	40.30	41.24	39.94	41.12	214,636	+0.82(+2.03%)
Apr 29, 2026	40.52	40.72	40.10	40.30	245,111	-0.38(-0.93%)
Apr 28, 2026	40.76	41.14	40.33	40.68	251,387	+0.02(+0.05%)
Apr 27, 2026	40.39	41.09	37.86	40.66	333,793	+0.23(+0.57%)
Apr 24, 2026	39.88	40.62	39.41	40.43	154,847	+0.49(+1.23%)
Apr 23, 2026	40.46	40.85	39.27	39.94	271,193	-0.42(-1.04%)
Apr 22, 2026	40.53	40.97	40.25	40.36	157,770	-0.04(-0.10%)
Apr 21, 2026	39.34	41.01	39.04	40.40	251,187	+1.03(+2.62%)
Apr 20, 2026	39.40	39.85	39.25	39.37	121,652	-0.18(-0.46%)
Apr 17, 2026	39.29	39.98	38.74	39.55	167,106	+0.97(+2.51%)
Apr 16, 2026	37.89	38.77	37.81	38.58	178,771	+0.39(+1.02%)
Apr 15, 2026	38.36	38.63	38.06	38.19	153,165	-0.42(-1.09%)
Apr 14, 2026	39.21	39.76	38.60	38.61	185,904	-0.55(-1.40%)
Apr 13, 2026	37.90	39.28	37.77	39.16	155,752	+1.07(+2.81%)
Apr 10, 2026	38.30	38.41	37.82	38.09	133,110	-0.12(-0.31%)
Apr 09, 2026	38.01	38.68	37.92	38.21	213,715	+0.05(+0.13%)
Apr 08, 2026	38.71	39.16	38.05	38.16	232,467	+0.99(+2.66%)
Apr 07, 2026	36.80	37.44	36.59	37.17	241,734	+0.27(+0.73%)
Apr 06, 2026	36.53	36.94	36.21	36.90	148,468	+0.41(+1.12%)
Apr 02, 2026	35.95	37.13	35.84	36.49	210,667	-0.06(-0.16%)
Apr 01, 2026	36.62	37.23	36.33	36.55	219,287	+0.25(+0.69%)
Mar 31, 2026	36.45	36.80	35.44	36.30	212,913	+0.42(+1.17%)
Mar 30, 2026	36.33	36.48	35.72	35.88	193,345	-0.17(-0.47%)
Mar 27, 2026	36.48	36.61	35.95	36.05	199,533	-0.74(-2.01%)
Mar 26, 2026	36.45	37.13	36.16	36.79	243,953	+0.03(+0.08%)
Mar 25, 2026	36.92	37.29	36.20	36.76	170,154	+0.07(+0.19%)
Mar 24, 2026	35.57	37.01	35.29	36.69	208,917	+0.73(+2.03%)
Mar 23, 2026	35.85	36.44	35.12	35.96	197,719	+1.33(+3.84%)
Mar 20, 2026	35.10	35.24	34.31	34.63	517,030	-0.37(-1.06%)
Mar 19, 2026	33.82	35.46	33.79	35.00	237,383	+0.73(+2.13%)
Mar 18, 2026	35.04	35.48	34.10	34.27	263,866	-1.29(-3.63%)
Mar 17, 2026	35.77	36.16	35.25	35.56	153,189	+0.11(+0.31%)
Mar 16, 2026	36.12	36.33	35.43	35.45	234,324	-0.39(-1.09%)
Mar 13, 2026	36.06	36.48	35.32	35.84	196,544	-0.11(-0.31%)
Mar 12, 2026	35.49	36.58	35.49	35.95	201,184	-0.22(-0.61%)
Mar 11, 2026	35.86	36.48	35.75	36.17	175,511	-0.03(-0.08%)
Mar 10, 2026	35.73	36.97	35.73	36.20	201,294	+0.12(+0.33%)
Mar 09, 2026	35.59	36.18	35.14	36.08	211,156	-0.11(-0.30%)
Mar 06, 2026	36.44	36.83	35.56	36.19	194,877	-1.48(-3.93%)
Mar 05, 2026	37.74	37.93	37.05	37.67	266,708	-0.42(-1.10%)
Mar 04, 2026	37.29	38.31	37.12	38.09	175,243	+1.02(+2.75%)
Mar 03, 2026	35.97	37.28	35.64	37.07	162,885	+0.18(+0.49%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.