ScanSource, Inc. - Common Stock (SCSC)

Historical Prices For ScanSource, Inc. - Common Stock (SCSC)

Date Range:

2025-04-19 - 2025-07-19

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	41.40	41.45	40.19	40.53	234,886	40.53
7/17/2025	40.48	41.08	40.18	41.02	225,605	41.02
7/16/2025	40.93	40.98	39.88	40.51	230,294	40.51
7/15/2025	41.87	41.93	40.37	40.57	236,327	40.57
7/14/2025	41.22	41.84	41.10	41.66	219,725	41.66
7/11/2025	41.92	42.43	41.12	41.40	195,417	41.40
7/10/2025	42.72	42.80	41.96	42.04	184,068	42.04
7/09/2025	42.12	42.55	41.27	42.54	232,617	42.54
7/08/2025	42.47	42.70	41.84	42.13	209,226	42.13
7/07/2025	42.57	43.12	42.20	42.47	216,390	42.47
7/03/2025	43.02	43.22	42.17	42.90	83,659	42.90
7/02/2025	42.50	43.33	42.15	42.76	191,345	42.76
7/01/2025	41.56	43.31	41.51	42.42	208,058	42.42
6/30/2025	42.22	42.24	41.42	41.81	233,718	41.81
6/27/2025	41.93	42.03	41.49	41.95	305,333	41.95
6/26/2025	41.79	42.37	41.39	41.89	121,131	41.89
6/25/2025	41.92	41.95	41.52	41.76	157,098	41.76
6/24/2025	41.76	42.38	41.36	41.81	144,701	41.81
6/23/2025	40.30	41.48	40.30	41.44	160,228	41.44
6/20/2025	41.27	41.37	40.06	40.48	608,516	40.48
6/18/2025	40.57	41.48	40.47	40.71	239,211	40.71
6/17/2025	40.43	41.70	40.00	40.57	169,993	40.57
6/16/2025	40.67	41.01	40.27	40.82	196,335	40.82
6/13/2025	40.77	41.44	40.25	40.44	145,953	40.44
6/12/2025	41.13	41.62	40.98	41.36	159,079	41.36
6/11/2025	42.52	42.52	41.42	41.52	217,574	41.52
6/10/2025	42.03	42.62	41.77	42.15	148,829	42.15
6/09/2025	41.93	42.27	41.78	41.97	129,717	41.97
6/06/2025	42.00	42.37	41.16	41.50	168,031	41.50
6/05/2025	41.14	41.71	40.92	41.43	170,839	41.43
6/04/2025	41.29	41.48	41.00	41.09	186,260	41.09
6/03/2025	39.97	41.41	39.97	41.37	173,385	41.37
6/02/2025	40.30	40.30	38.97	40.02	204,455	40.02
5/30/2025	40.46	40.63	40.13	40.38	256,382	40.38
5/29/2025	40.71	41.10	40.23	40.65	124,835	40.65
5/28/2025	40.96	41.29	40.35	40.64	140,604	40.64
5/27/2025	39.78	41.11	39.55	41.05	146,978	41.05
5/23/2025	39.03	39.65	38.03	39.27	124,911	39.27
5/22/2025	39.56	40.01	39.05	39.80	188,718	39.80
5/21/2025	39.78	40.37	38.95	39.58	186,410	39.58
5/20/2025	40.53	40.75	40.09	40.22	244,421	40.22
5/19/2025	40.12	40.75	40.01	40.48	131,709	40.48
5/16/2025	40.59	40.98	40.27	40.79	165,861	40.79
5/15/2025	40.50	40.91	40.38	40.78	122,047	40.78
5/14/2025	41.84	41.84	40.65	40.68	201,310	40.68
5/13/2025	40.11	42.08	40.11	42.05	279,886	42.05
5/12/2025	41.45	41.88	40.16	40.63	252,706	40.63
5/09/2025	38.31	40.37	37.99	39.83	322,132	39.83
5/08/2025	36.96	38.67	36.11	38.39	589,800	38.39
5/07/2025	36.00	36.88	35.59	36.12	639,594	36.12
5/06/2025	35.36	36.02	34.53	35.92	326,010	35.92
5/05/2025	34.02	34.50	33.81	34.33	165,207	34.33
5/02/2025	33.40	34.48	33.39	34.48	150,229	34.48
5/01/2025	33.11	33.60	32.76	33.39	162,401	33.39
4/30/2025	32.78	33.09	32.48	32.99	165,057	32.99
4/29/2025	32.91	33.49	32.77	33.45	132,657	33.45
4/28/2025	32.81	33.38	32.44	32.86	155,814	32.86
4/25/2025	32.43	32.96	32.27	32.96	118,350	32.96
4/24/2025	31.88	32.69	31.43	32.61	138,103	32.61
4/23/2025	32.22	33.03	31.84	31.88	140,742	31.88
4/22/2025	31.56	32.20	30.83	31.49	169,875	31.49
4/21/2025	31.34	31.54	30.76	31.22	144,422	31.22