SCSC | Scansource | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Scansource (SCSC)

NASDAQ

$44.90-$0.53 (-1.18%)

Price as of Nov 11, 2026 7:30 PM EST

$923.4M
Market Cap
11.76%
1-Year Change
Electronics & Computer Distribution
Industry

1 Month
-25.44%

Low Price$42.78

High Price$61.97
3 Months
-15.85%

Low Price$42.78

High Price$62.22
1 Year
+11.76%

Low Price$34.27

High Price$62.22

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	44.03	45.98	43.71	45.43	+3.11%	468,350
11/09/2026	42.76	44.77	42.20	44.06	+2.99%	501,179
11/06/2026	45.26	45.26	40.21	42.78	-5.08%	695,825
11/05/2026	49.98	52.72	45.00	45.07	-20.90%	720,103
11/05/2026	$0.86 Earnings
11/04/2026	57.57	58.92	56.34	56.98	+0.42%	799,104
11/03/2026	56.50	57.27	55.95	56.74	+0.42%	317,597
11/02/2026	58.00	58.40	56.29	56.50	-2.10%	293,027
10/30/2026	58.93	58.95	55.79	57.71	-2.15%	416,772
10/29/2026	59.59	60.15	58.53	58.98	-0.77%	278,929
10/28/2026	61.21	61.23	58.08	59.44	-2.96%	438,063
10/27/2026	61.31	62.10	60.51	61.25	+0.44%	162,568
10/26/2026	61.05	62.59	60.77	60.98	-0.11%	247,489
10/23/2026	59.62	61.28	59.31	61.05	+1.82%	209,395
10/22/2026	60.90	61.17	58.76	59.96	-1.79%	369,123
10/21/2026	60.40	61.34	60.40	61.05	+1.36%	156,884
10/20/2026	59.18	60.63	59.11	60.23	+1.60%	157,403
10/19/2026	60.35	60.82	59.09	59.28	-1.23%	190,354
10/16/2026	60.24	61.03	59.72	60.02	-0.69%	247,890
10/15/2026	60.93	61.01	59.00	60.44	-0.20%	197,517
10/14/2026	60.96	61.87	59.94	60.56	-2.28%	190,974
10/13/2026	60.65	62.83	59.18	61.97	+2.14%	252,530
10/12/2026	61.07	61.73	60.28	60.67	-0.43%	238,008
10/09/2026	59.04	61.07	58.49	60.93	+2.99%	196,600
10/08/2026	59.72	60.33	58.74	59.16	-0.87%	339,113
10/07/2026	60.38	60.89	59.55	59.68	-2.07%	228,694
10/06/2026	61.10	61.29	60.41	60.94	-0.11%	205,429
10/05/2026	61.89	63.17	60.68	61.01	-1.17%	269,879
10/02/2026	62.74	63.37	61.36	61.73	-0.79%	331,692
10/01/2026	58.71	62.34	58.71	62.22	+5.94%	660,947
09/30/2026	57.86	58.82	57.57	58.73	+1.52%	305,592
09/29/2026	57.77	58.13	57.10	57.85	+0.12%	198,651
09/28/2026	58.00	58.00	57.06	57.78	-0.89%	122,674
09/25/2026	58.55	59.28	58.24	58.30	+0.40%	188,892
09/24/2026	58.00	58.35	56.33	58.07	-0.71%	213,833
09/23/2026	57.56	59.15	57.14	58.49	+1.27%	181,125
09/22/2026	57.76	58.81	57.41	57.75	+0.80%	184,614
09/21/2026	57.65	57.76	56.70	57.29	+0.72%	238,748
09/18/2026	57.83	58.15	56.37	56.88	-1.34%	631,801
09/17/2026	57.38	57.82	57.08	57.65	+1.64%	203,772
09/16/2026	57.49	58.14	56.04	56.72	-1.58%	307,484
09/15/2026	57.70	58.77	57.20	57.63	-1.64%	191,060
09/14/2026	57.89	58.80	57.25	58.59	+0.69%	213,363
09/11/2026	56.16	58.59	55.78	58.19	+4.79%	271,693
09/10/2026	56.91	57.58	55.00	55.53	-2.51%	327,388
09/09/2026	57.53	57.92	56.84	56.96	-1.27%	276,362
09/08/2026	58.48	58.48	57.32	57.69	-1.35%	389,017
09/04/2026	57.28	58.60	56.91	58.48	+1.07%	283,373
09/03/2026	56.64	58.00	56.11	57.86	+2.15%	236,580
09/02/2026	56.24	57.21	55.52	56.64	+0.71%	320,987
09/01/2026	56.56	57.31	55.79	56.24	-1.49%	198,323
08/31/2026	56.42	57.63	55.59	57.09	+0.95%	315,193
08/28/2026	58.15	59.31	56.32	56.55	-2.67%	197,834
08/27/2026	56.13	58.17	56.07	58.10	+3.44%	215,082
08/26/2026	56.09	56.60	55.00	56.17	-0.04%	281,277
08/25/2026	54.61	56.21	53.76	56.19	+3.81%	384,227
08/24/2026	54.06	55.84	53.41	54.13	-0.40%	420,488
08/21/2026	55.98	56.21	53.65	54.35	-3.62%	546,650
08/20/2026	64.84	66.78	56.00	56.39	+9.67%	1,087,817
08/20/2026	$1.46 Earnings
08/19/2026	52.49	53.06	51.03	51.42	-1.66%	298,414
08/18/2026	51.53	52.50	50.79	52.29	+1.12%	239,456
08/17/2026	50.54	51.81	49.41	51.71	-2.78%	253,591
08/14/2026	52.66	53.53	52.49	53.19	+1.64%	183,589
08/13/2026	52.68	52.93	51.90	52.33	+0.67%	261,872
08/12/2026	51.93	52.26	50.68	51.98	+0.25%	260,637
08/11/2026	54.20	55.85	51.66	51.85	-3.96%	335,936
08/10/2026	54.85	55.43	53.87	53.99	-1.75%	275,972
08/07/2026	57.07	57.76	54.64	54.95	-3.49%	249,351
08/06/2026	56.88	58.30	56.40	56.94	-0.75%	382,694
08/05/2026	58.89	58.89	57.22	57.37	-2.58%	268,387
08/04/2026	57.53	59.60	57.53	58.89	+3.08%	225,907
08/03/2026	57.46	58.39	56.61	57.13	+0.90%	185,955
07/31/2026	56.41	57.26	54.87	56.62	+0.25%	235,396
07/30/2026	57.82	58.32	56.25	56.48	-1.57%	173,713
07/29/2026	57.11	58.94	57.11	57.38	+0.19%	178,752
07/28/2026	55.82	57.57	55.55	57.27	+2.97%	140,773
07/27/2026	55.29	56.02	54.62	55.62	+1.35%	127,366
07/24/2026	54.73	55.73	54.07	54.88	+1.86%	243,200
07/23/2026	54.43	54.96	53.44	53.88	-1.71%	265,067
07/22/2026	55.14	55.84	54.21	54.82	-1.24%	191,200
07/21/2026	54.33	55.69	54.33	55.51	+2.34%	128,634
07/20/2026	54.89	55.15	53.57	54.24	-1.00%	170,755
07/17/2026	53.98	54.90	53.95	54.79	+0.18%	195,834
07/16/2026	53.14	54.92	53.14	54.69	+2.53%	187,647
07/15/2026	53.99	54.18	52.11	53.34	-1.02%	163,984
07/14/2026	54.21	54.57	53.40	53.89	+0.06%	126,544
07/13/2026	53.35	54.33	53.18	53.86	+1.47%	165,536
07/10/2026	53.54	53.89	52.88	53.08	-0.71%	169,451
07/09/2026	51.76	53.46	50.86	53.46	+3.54%	171,018
07/08/2026	51.02	51.83	50.45	51.63	+0.19%	181,710
07/07/2026	51.20	52.15	50.12	51.53	+0.27%	194,737
07/06/2026	50.87	51.57	50.67	51.39	+1.02%	174,344
07/02/2026	52.25	52.37	50.58	50.87	-2.85%	201,535
07/01/2026	52.73	53.14	52.23	52.36	+0.52%	206,576
06/30/2026	51.15	52.42	51.15	52.09	+1.58%	183,958
06/29/2026	50.85	51.49	50.25	51.28	+0.81%	239,561
06/26/2026	50.30	51.25	50.06	50.87	+0.67%	568,555
06/25/2026	50.20	50.80	49.75	50.53	+1.65%	179,921
06/24/2026	49.42	50.15	49.19	49.71	+1.06%	177,510