ScanSource, Inc.SCSCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $42.97 | $44.55 | $42.41 | $44.19 | 182,493 |
| 1/30/2026 | $42.05 | $43.25 | $41.86 | $42.99 | 216,226 |
| 1/29/2026 | $41.52 | $42.63 | $41.52 | $42.56 | 155,301 |
| 1/28/2026 | $41.35 | $42.04 | $41.02 | $41.45 | 149,500 |
| 1/27/2026 | $41.13 | $41.38 | $40.35 | $41.13 | 185,737 |
| 1/26/2026 | $40.69 | $41.25 | $39.98 | $41.05 | 175,000 |
| 1/23/2026 | $41.16 | $41.35 | $40.24 | $40.71 | 191,632 |
| 1/22/2026 | $41.38 | $41.78 | $41.24 | $41.45 | 179,800 |
| 1/21/2026 | $39.72 | $41.58 | $39.72 | $41.17 | 155,207 |
| 1/20/2026 | $40.29 | $40.80 | $39.34 | $39.41 | 224,400 |
| 1/16/2026 | $41.94 | $42.30 | $41.08 | $41.31 | 166,700 |
| 1/15/2026 | $41.28 | $42.23 | $41.28 | $42.04 | 112,409 |
| 1/14/2026 | $41.39 | $41.73 | $41.06 | $41.26 | 148,500 |
| 1/13/2026 | $41.27 | $41.90 | $41.22 | $41.46 | 147,200 |
| 1/12/2026 | $40.51 | $41.28 | $40.12 | $41.14 | 142,200 |
| 1/9/2026 | $40.37 | $41.00 | $40.02 | $40.78 | 216,321 |
| 1/8/2026 | $39.24 | $41.00 | $39.24 | $40.44 | 326,300 |
| 1/7/2026 | $39.73 | $39.78 | $38.61 | $39.59 | 235,000 |
| 1/6/2026 | $39.13 | $39.59 | $38.69 | $39.48 | 137,700 |
| 1/5/2026 | $39.08 | $39.74 | $39.08 | $39.40 | 122,800 |
| 1/2/2026 | $39.24 | $39.68 | $38.74 | $39.06 | 132,527 |
| 12/31/2025 | $39.58 | $39.61 | $39.02 | $39.06 | 99,631 |
| 12/30/2025 | $39.86 | $39.93 | $39.52 | $39.54 | 99,800 |
| 12/29/2025 | $39.56 | $39.86 | $39.24 | $39.84 | 148,300 |
| 12/26/2025 | $39.61 | $39.83 | $39.31 | $39.71 | 107,803 |
| 12/24/2025 | $39.58 | $40.00 | $39.55 | $39.74 | 78,736 |
| 12/23/2025 | $39.90 | $40.20 | $39.50 | $39.53 | 229,514 |
| 12/22/2025 | $41.07 | $41.62 | $39.99 | $40.02 | 151,016 |
| 12/19/2025 | $41.43 | $42.00 | $40.93 | $41.07 | 890,600 |
| 12/18/2025 | $41.99 | $42.21 | $41.27 | $41.58 | 224,813 |
| 12/17/2025 | $41.57 | $42.24 | $38.90 | $41.49 | 209,725 |
| 12/16/2025 | $40.72 | $42.04 | $40.08 | $41.74 | 194,806 |
| 12/15/2025 | $42.05 | $42.37 | $40.58 | $40.66 | 246,700 |
| 12/12/2025 | $42.76 | $43.41 | $41.67 | $41.92 | 194,547 |
| 12/11/2025 | $42.37 | $42.93 | $42.02 | $42.75 | 180,031 |
| 12/10/2025 | $41.08 | $42.45 | $40.65 | $42.21 | 154,700 |
| 12/9/2025 | $40.69 | $41.43 | $40.06 | $41.08 | 140,837 |
| 12/8/2025 | $41.39 | $41.39 | $40.55 | $40.72 | 161,800 |
| 12/5/2025 | $41.22 | $41.50 | $40.69 | $40.95 | 182,934 |
| 12/4/2025 | $41.78 | $42.20 | $41.37 | $41.40 | 128,726 |
| 12/3/2025 | $41.86 | $42.24 | $41.18 | $41.78 | 194,234 |
| 12/2/2025 | $41.43 | $42.10 | $41.03 | $41.87 | 171,714 |
| 12/1/2025 | $40.88 | $41.39 | $40.64 | $41.16 | 122,400 |
| 11/28/2025 | $41.47 | $41.75 | $40.95 | $41.12 | 74,000 |
| 11/26/2025 | $41.21 | $41.82 | $40.95 | $41.33 | 232,736 |
| 11/25/2025 | $40.52 | $41.64 | $40.01 | $41.13 | 205,500 |
| 11/24/2025 | $39.60 | $40.44 | $39.21 | $40.20 | 129,763 |
| 11/21/2025 | $37.79 | $39.88 | $37.51 | $39.51 | 175,700 |
| 11/20/2025 | $39.04 | $40.24 | $37.36 | $37.72 | 146,209 |
| 11/19/2025 | $38.70 | $39.02 | $38.39 | $38.53 | 136,700 |
| 11/18/2025 | $38.76 | $39.19 | $38.36 | $38.69 | 153,525 |
| 11/17/2025 | $40.52 | $41.05 | $38.52 | $38.79 | 131,700 |
| 11/14/2025 | $40.47 | $40.84 | $40.16 | $40.71 | 153,100 |
| 11/13/2025 | $41.03 | $41.97 | $40.62 | $40.81 | 201,500 |
| 11/12/2025 | $40.74 | $41.82 | $40.74 | $41.47 | 149,300 |
| 11/11/2025 | $41.18 | $41.39 | $40.56 | $40.65 | 150,900 |
| 11/10/2025 | $41.25 | $41.40 | $40.43 | $41.29 | 175,200 |
| 11/7/2025 | $41.09 | $41.19 | $39.89 | $40.60 | 216,100 |
| 11/6/2025 | $37.36 | $41.92 | $36.00 | $41.19 | 286,900 |
| 11/5/2025 | $41.11 | $41.92 | $40.95 | $41.87 | 174,600 |
| 11/4/2025 | $41.69 | $41.69 | $40.67 | $41.07 | 154,300 |