7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,090.26

-1,291.55

-1.65%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGS - Nasdaq Real Time Price USD

ScanSource, Inc. (SCSC)

57.71 -1.27 (-2.15%)

At close: October 30 at 4:00:01 PM EDT

57.71 0.00 (0.00%)

After hours: October 30 at 4:00:16 PM EDT

Trade SCSC on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	58.93	58.95	55.79	57.71	57.71	416,800
Oct 29, 2026	59.59	60.15	58.53	58.98	58.98	278,600
Oct 28, 2026	61.21	61.23	58.08	59.44	59.44	438,100
Oct 27, 2026	61.31	62.10	60.51	61.25	61.25	162,600
Oct 26, 2026	61.05	62.59	60.77	60.98	60.98	247,500
Oct 23, 2026	59.62	61.28	59.31	61.05	61.05	209,400
Oct 22, 2026	60.90	61.17	58.76	59.96	59.96	369,100
Oct 21, 2026	60.40	61.34	60.40	61.05	61.05	156,900
Oct 20, 2026	59.18	60.63	59.11	60.23	60.23	157,900
Oct 19, 2026	60.35	60.82	59.09	59.28	59.28	190,400
Oct 16, 2026	60.24	61.03	59.72	60.02	60.02	247,900
Oct 15, 2026	60.93	61.01	59.00	60.44	60.44	197,300
Oct 14, 2026	60.96	61.87	59.94	60.56	60.56	191,000
Oct 13, 2026	60.65	62.83	59.18	61.97	61.97	252,500
Oct 12, 2026	61.07	61.73	60.28	60.67	60.67	238,000
Oct 9, 2026	59.04	61.07	58.49	60.93	60.93	196,600
Oct 8, 2026	59.72	60.33	58.74	59.16	59.16	339,100
Oct 7, 2026	60.38	60.89	59.55	59.68	59.68	228,400
Oct 6, 2026	61.10	61.29	60.41	60.94	60.94	205,400
Oct 5, 2026	61.89	63.17	60.68	61.01	61.01	269,900
Oct 2, 2026	62.74	63.37	61.36	61.73	61.73	278,300
Oct 1, 2026	58.71	62.34	58.71	62.22	62.22	660,900
Sep 30, 2026	57.86	58.82	57.57	58.73	58.73	305,600
Sep 29, 2026	57.77	58.13	57.10	57.85	57.85	198,600
Sep 28, 2026	58.00	58.00	57.06	57.78	57.78	119,500
Sep 25, 2026	58.55	59.28	58.24	58.30	58.30	188,900
Sep 24, 2026	58.00	58.35	56.33	58.07	58.07	213,800
Sep 23, 2026	57.56	59.15	57.14	58.49	58.49	181,100
Sep 22, 2026	57.76	58.81	57.41	57.75	57.75	186,600
Sep 21, 2026	57.65	57.76	56.70	57.29	57.29	238,700
Sep 18, 2026	57.83	58.15	56.37	56.88	56.88	632,200
Sep 17, 2026	57.38	57.82	57.08	57.65	57.65	203,800
Sep 16, 2026	57.49	58.14	56.04	56.72	56.72	307,500
Sep 15, 2026	57.70	58.77	57.20	57.63	57.63	191,100
Sep 14, 2026	57.89	58.80	57.25	58.59	58.59	213,400
Sep 11, 2026	56.16	58.59	55.78	58.19	58.19	259,100
Sep 10, 2026	56.91	57.58	55.00	55.53	55.53	327,400
Sep 9, 2026	57.53	57.92	56.84	56.96	56.96	276,400
Sep 8, 2026	58.48	58.48	57.32	57.69	57.69	389,000
Sep 4, 2026	57.28	58.60	56.91	58.48	58.48	283,400
Sep 3, 2026	56.64	58.00	56.11	57.86	57.86	236,600
Sep 2, 2026	56.24	57.21	55.52	56.64	56.64	321,000
Sep 1, 2026	56.56	57.31	55.79	56.24	56.24	198,200
Aug 31, 2026	56.42	57.63	55.59	57.09	57.09	316,000
Aug 28, 2026	58.15	59.31	56.32	56.55	56.55	197,800
Aug 27, 2026	56.13	58.17	56.07	58.10	58.10	215,100
Aug 26, 2026	56.09	56.60	55.00	56.17	56.17	281,300
Aug 25, 2026	54.61	56.21	53.76	56.19	56.19	384,200
Aug 24, 2026	54.06	55.84	53.41	54.13	54.13	420,400
Aug 21, 2026	55.98	56.21	53.65	54.35	54.35	545,800
Aug 20, 2026	64.84	66.78	56.00	56.39	56.39	1,087,800
Aug 19, 2026	52.49	53.06	51.03	51.42	51.42	300,200
Aug 18, 2026	51.53	52.50	50.79	52.29	52.29	239,500
Aug 17, 2026	50.54	51.81	49.41	51.71	51.71	253,600
Aug 14, 2026	52.66	53.53	52.49	53.19	53.19	183,600
Aug 13, 2026	52.68	52.93	51.90	52.33	52.33	261,800
Aug 12, 2026	51.93	52.26	50.68	51.98	51.98	260,600
Aug 11, 2026	54.20	55.85	51.66	51.85	51.85	335,900
Aug 10, 2026	54.85	55.43	53.87	53.99	53.99	276,000
Aug 7, 2026	57.07	57.76	54.64	54.95	54.95	249,300
Aug 6, 2026	56.88	58.30	56.40	56.94	56.94	382,700
Aug 5, 2026	58.89	58.89	57.22	57.37	57.37	268,400
Aug 4, 2026	57.53	59.60	57.53	58.89	58.89	225,900
Aug 3, 2026	57.46	58.39	56.61	57.13	57.13	186,000
Jul 31, 2026	56.41	57.26	54.87	56.62	56.62	235,400
Jul 30, 2026	57.82	58.32	56.25	56.48	56.48	173,600
Jul 29, 2026	57.11	58.94	57.11	57.38	57.38	178,800
Jul 28, 2026	55.82	57.57	55.55	57.27	57.27	140,800
Jul 27, 2026	55.29	56.02	54.62	55.62	55.62	127,400
Jul 24, 2026	54.73	55.73	54.07	54.88	54.88	243,200
Jul 23, 2026	54.43	54.96	53.44	53.88	53.88	264,800
Jul 22, 2026	55.14	55.84	54.21	54.82	54.82	191,200
Jul 21, 2026	54.33	55.69	54.33	55.51	55.51	128,600
Jul 20, 2026	54.89	55.15	53.57	54.24	54.24	170,700
Jul 17, 2026	53.98	54.90	53.95	54.79	54.79	195,800
Jul 16, 2026	53.14	54.92	53.14	54.69	54.69	187,600
Jul 15, 2026	53.99	54.18	52.11	53.34	53.34	164,100
Jul 14, 2026	54.21	54.57	53.40	53.89	53.89	127,200
Jul 13, 2026	53.35	54.33	53.18	53.86	53.86	165,600
Jul 10, 2026	53.54	53.89	52.88	53.08	53.08	169,500
Jul 9, 2026	51.76	53.46	50.86	53.46	53.46	171,000
Jul 8, 2026	51.02	51.83	50.45	51.63	51.63	181,700
Jul 7, 2026	51.20	52.15	50.12	51.53	51.53	194,800
Jul 6, 2026	50.87	51.57	50.67	51.39	51.39	174,300
Jul 2, 2026	52.25	52.37	50.58	50.87	50.87	201,500
Jul 1, 2026	52.73	53.14	52.23	52.36	52.36	206,600
Jun 30, 2026	51.15	52.42	51.15	52.09	52.09	184,000
Jun 29, 2026	50.85	51.49	50.25	51.28	51.28	239,700
Jun 26, 2026	50.30	51.25	50.06	50.87	50.87	568,500
Jun 25, 2026	50.20	50.80	49.75	50.53	50.53	179,900
Jun 24, 2026	49.42	50.15	49.19	49.71	49.71	177,500
Jun 23, 2026	49.00	49.94	48.52	49.19	49.19	183,500
Jun 22, 2026	49.63	50.14	49.20	49.33	49.33	253,100
Jun 18, 2026	49.55	50.00	48.94	49.63	49.63	499,500
Jun 17, 2026	49.00	49.45	48.20	48.64	48.64	266,900
Jun 16, 2026	49.59	50.16	49.17	49.27	49.27	165,300
Jun 15, 2026	50.49	50.64	49.08	49.35	49.35	180,100
Jun 12, 2026	49.54	50.43	48.73	50.01	50.01	138,600
Jun 11, 2026	49.06	49.68	47.66	49.54	49.54	165,300
Jun 10, 2026	49.03	49.69	48.69	48.86	48.86	165,800
Jun 9, 2026	48.23	49.22	47.18	48.87	48.87	243,500
Jun 8, 2026	46.84	48.68	46.12	48.15	48.15	241,700
Jun 5, 2026	47.23	47.46	46.11	46.71	46.71	241,800
Jun 4, 2026	46.46	47.50	46.01	47.44	47.44	219,600
Jun 3, 2026	47.78	47.78	45.28	45.87	45.87	295,500
Jun 2, 2026	48.18	48.70	47.78	48.08	48.08	325,600
Jun 1, 2026	46.11	48.22	45.27	48.13	48.13	219,200
May 29, 2026	45.99	47.31	45.80	46.27	46.27	252,100
May 28, 2026	45.50	46.00	45.15	45.82	45.82	168,800
May 27, 2026	45.26	46.01	44.89	45.41	45.41	190,700
May 26, 2026	44.36	45.37	44.36	44.95	44.95	296,100
May 22, 2026	42.87	44.28	42.87	44.09	44.09	147,100
May 21, 2026	42.70	42.91	42.17	42.69	42.69	204,300
May 20, 2026	42.54	43.42	42.23	43.10	43.10	153,700
May 19, 2026	42.50	42.96	42.23	42.48	42.48	307,600
May 18, 2026	42.23	43.38	41.76	42.97	42.97	176,900
May 15, 2026	42.05	42.95	42.01	42.11	42.11	309,200
May 14, 2026	42.51	43.38	41.92	42.92	42.92	212,100
May 13, 2026	43.40	43.80	40.88	42.01	42.01	470,400
May 12, 2026	43.63	43.95	43.25	43.50	43.50	321,000
May 11, 2026	45.90	46.64	43.64	43.73	43.73	308,800
May 8, 2026	43.48	46.09	43.39	45.90	45.90	395,900
May 7, 2026	43.25	45.55	41.12	43.29	43.29	460,700
May 6, 2026	42.53	42.67	40.76	40.93	40.93	282,900
May 5, 2026	41.39	42.36	41.39	42.23	42.23	198,600
May 4, 2026	41.08	42.19	40.37	41.27	41.27	233,700
May 1, 2026	41.37	41.83	40.43	41.15	41.15	240,900
Apr 30, 2026	40.30	41.24	39.94	41.12	41.12	214,600
Apr 29, 2026	40.52	40.72	40.11	40.30	40.30	245,100
Apr 28, 2026	40.76	41.14	40.33	40.68	40.68	251,400
Apr 27, 2026	40.39	41.09	37.86	40.66	40.66	333,800
Apr 24, 2026	39.88	40.62	39.41	40.43	40.43	154,800
Apr 23, 2026	40.46	40.85	39.27	39.94	39.94	271,200
Apr 22, 2026	40.53	40.97	40.25	40.36	40.36	157,800
Apr 21, 2026	39.34	41.01	39.04	40.40	40.40	251,200
Apr 20, 2026	39.40	39.85	39.25	39.37	39.37	121,700
Apr 17, 2026	39.29	39.99	38.74	39.55	39.55	167,100
Apr 16, 2026	37.89	38.78	37.82	38.58	38.58	178,800
Apr 15, 2026	38.36	38.63	38.06	38.19	38.19	153,200
Apr 14, 2026	39.21	39.76	38.60	38.61	38.61	185,900
Apr 13, 2026	37.90	39.28	37.77	39.16	39.16	155,700
Apr 10, 2026	38.30	38.41	37.82	38.09	38.09	133,100
Apr 9, 2026	38.01	38.68	37.93	38.21	38.21	213,700
Apr 8, 2026	38.71	39.16	38.05	38.16	38.16	232,500
Apr 7, 2026	36.80	37.44	36.59	37.17	37.17	241,700
Apr 6, 2026	36.53	36.94	36.21	36.90	36.90	148,500
Apr 2, 2026	35.95	37.13	35.85	36.49	36.49	210,700
Apr 1, 2026	36.62	37.23	36.33	36.55	36.55	219,300
Mar 31, 2026	36.45	36.80	35.44	36.30	36.30	212,900
Mar 30, 2026	36.33	36.48	35.72	35.88	35.88	193,300
Mar 27, 2026	36.48	36.61	35.95	36.05	36.05	199,500
Mar 26, 2026	36.45	37.13	36.16	36.79	36.79	244,000
Mar 25, 2026	36.92	37.29	36.20	36.76	36.76	170,200
Mar 24, 2026	35.57	37.01	35.29	36.69	36.69	208,900
Mar 23, 2026	35.85	36.44	35.13	35.96	35.96	197,700
Mar 20, 2026	35.10	35.25	34.31	34.63	34.63	517,000
Mar 19, 2026	33.82	35.46	33.79	35.00	35.00	237,000
Mar 18, 2026	35.04	35.48	34.10	34.27	34.27	263,900
Mar 17, 2026	35.77	36.16	35.25	35.56	35.56	153,200
Mar 16, 2026	36.12	36.33	35.43	35.45	35.45	234,300
Mar 13, 2026	36.06	36.48	35.32	35.84	35.84	196,500
Mar 12, 2026	35.49	36.58	35.49	35.95	35.95	201,200
Mar 11, 2026	35.86	36.48	35.75	36.17	36.17	175,500
Mar 10, 2026	35.73	36.97	35.73	36.20	36.20	201,300
Mar 9, 2026	35.59	36.18	35.14	36.08	36.08	211,100
Mar 6, 2026	36.44	36.83	35.57	36.19	36.19	194,900
Mar 5, 2026	37.74	37.93	37.05	37.67	37.67	266,700
Mar 4, 2026	37.29	38.31	37.13	38.09	38.09	175,200
Mar 3, 2026	35.97	37.28	35.64	37.07	37.07	162,900
Mar 2, 2026	36.17	36.99	36.13	36.89	36.89	152,900
Feb 27, 2026	36.50	36.89	36.10	36.78	36.78	180,800
Feb 26, 2026	37.00	37.52	36.82	37.18	37.18	193,900
Feb 25, 2026	36.63	37.05	36.04	36.87	36.87	147,300
Feb 24, 2026	35.97	36.82	35.97	36.19	36.19	186,700
Feb 23, 2026	37.25	37.28	35.55	35.80	35.80	258,900
Feb 20, 2026	37.04	38.34	36.81	37.24	37.24	199,100
Feb 19, 2026	36.88	37.66	36.80	37.25	37.25	239,900
Feb 18, 2026	36.33	37.50	36.33	37.25	37.25	227,300
Feb 17, 2026	36.96	37.35	36.00	36.58	36.58	217,800
Feb 13, 2026	35.00	35.93	34.81	35.72	35.72	254,000
Feb 12, 2026	35.23	35.57	33.76	34.66	34.66	260,600
Feb 11, 2026	36.58	37.43	34.32	34.67	34.67	244,400
Feb 10, 2026	37.77	38.41	36.62	36.71	36.71	235,100
Feb 9, 2026	38.43	38.94	37.35	37.58	37.58	289,300
Feb 6, 2026	36.87	39.60	36.87	38.39	38.39	747,100
Feb 5, 2026	36.94	40.16	35.54	36.36	36.36	620,200
Feb 4, 2026	44.00	45.23	43.79	44.33	44.33	289,000
Feb 3, 2026	44.04	44.72	43.16	43.93	43.93	236,900
Feb 2, 2026	42.97	44.55	42.41	44.19	44.19	189,400
Jan 30, 2026	42.05	43.25	41.86	42.99	42.99	216,200
Jan 29, 2026	41.52	42.63	41.52	42.56	42.56	155,300
Jan 28, 2026	41.35	42.04	41.02	41.45	41.45	149,500
Jan 27, 2026	41.13	41.38	40.35	41.13	41.13	185,700
Jan 26, 2026	40.69	41.25	39.98	41.05	41.05	175,000
Jan 23, 2026	41.16	41.35	40.24	40.71	40.71	191,600
Jan 22, 2026	41.38	41.78	41.24	41.45	41.45	179,800
Jan 21, 2026	39.72	41.58	39.72	41.17	41.17	155,200
Jan 20, 2026	40.29	40.80	39.34	39.41	39.41	224,400
Jan 16, 2026	41.94	42.30	41.08	41.31	41.31	166,700
Jan 15, 2026	41.28	42.23	41.28	42.04	42.04	112,400
Jan 14, 2026	41.39	41.73	41.06	41.26	41.26	148,500
Jan 13, 2026	41.27	41.90	41.22	41.46	41.46	147,200
Jan 12, 2026	40.51	41.28	40.12	41.14	41.14	142,200
Jan 9, 2026	40.37	41.00	40.02	40.78	40.78	216,300
Jan 8, 2026	39.24	41.00	39.24	40.44	40.44	326,300
Jan 7, 2026	39.73	39.78	38.61	39.59	39.59	235,000
Jan 6, 2026	39.13	39.59	38.69	39.48	39.48	137,700
Jan 5, 2026	39.08	39.74	39.08	39.40	39.40	122,800
Jan 2, 2026	39.24	39.68	38.75	39.06	39.06	132,500
Dec 31, 2025	39.58	39.61	39.02	39.06	39.06	99,600
Dec 30, 2025	39.86	39.93	39.52	39.54	39.54	99,800
Dec 29, 2025	39.56	39.86	39.25	39.84	39.84	148,300
Dec 26, 2025	39.61	39.83	39.31	39.71	39.71	107,800
Dec 24, 2025	39.58	40.00	39.55	39.74	39.74	78,700
Dec 23, 2025	39.90	40.20	39.50	39.53	39.53	229,500
Dec 22, 2025	41.07	41.62	39.99	40.02	40.02	151,000
Dec 19, 2025	41.43	42.00	40.93	41.07	41.07	890,600
Dec 18, 2025	41.99	42.21	41.27	41.58	41.58	224,800
Dec 17, 2025	41.57	42.24	38.90	41.49	41.49	209,700
Dec 16, 2025	40.72	42.04	40.08	41.74	41.74	194,600
Dec 15, 2025	42.05	42.37	40.58	40.66	40.66	246,700
Dec 12, 2025	42.76	43.41	41.67	41.92	41.92	194,500
Dec 11, 2025	42.37	42.93	42.02	42.75	42.75	180,000
Dec 10, 2025	41.08	42.45	40.65	42.21	42.21	154,700
Dec 9, 2025	40.69	41.43	40.06	41.08	41.08	140,800
Dec 8, 2025	41.39	41.39	40.55	40.72	40.72	161,800
Dec 5, 2025	41.22	41.50	40.69	40.95	40.95	182,900
Dec 4, 2025	41.78	42.20	41.37	41.40	41.40	128,700
Dec 3, 2025	41.86	42.24	41.18	41.78	41.78	194,200
Dec 2, 2025	41.43	42.10	41.03	41.87	41.87	171,700
Dec 1, 2025	40.88	41.39	40.64	41.16	41.16	122,400
Nov 28, 2025	41.47	41.75	40.95	41.12	41.12	74,000
Nov 26, 2025	41.21	41.82	40.95	41.33	41.33	232,700
Nov 25, 2025	40.52	41.64	40.01	41.13	41.13	205,500
Nov 24, 2025	39.60	40.44	39.21	40.20	40.20	129,700
Nov 21, 2025	37.79	39.88	37.51	39.51	39.51	175,700
Nov 20, 2025	39.04	40.24	37.36	37.72	37.72	146,200
Nov 19, 2025	38.70	39.02	38.39	38.53	38.53	136,700
Nov 18, 2025	38.76	39.19	38.36	38.69	38.69	153,500
Nov 17, 2025	40.52	41.05	38.52	38.79	38.79	131,700
Nov 14, 2025	40.47	40.84	40.16	40.71	40.71	153,100
Nov 13, 2025	41.03	41.97	40.62	40.81	40.81	201,500
Nov 12, 2025	40.74	41.82	40.74	41.47	41.47	149,300
Nov 11, 2025	41.18	41.39	40.56	40.65	40.65	150,900
Nov 10, 2025	41.25	41.40	40.43	41.29	41.29	175,200
Nov 7, 2025	41.09	41.19	39.89	40.60	40.60	216,100
Nov 6, 2025	37.36	41.92	36.00	41.19	41.19	286,900
Nov 5, 2025	41.11	41.92	40.95	41.87	41.87	174,600
Nov 4, 2025	41.69	41.69	40.68	41.07	41.07	154,300
Nov 3, 2025	42.76	42.84	42.04	42.28	42.28	238,800
Oct 31, 2025	42.23	43.34	42.08	42.91	42.91	146,100

Mobilize your Website

View Site in Mobile | Classic

Share by: