-
5 DAY PERFORMANCE
+1.51% -
1 MONTH PERFORMANCE
+4.22% -
3 MONTH PERFORMANCE
+2.50% -
6 MONTH PERFORMANCE
-0.20% -
YEAR-TO-DATE PERFORMANCE
+25.30% -
1 YEAR PERFORMANCE
+56.31%
ScanSource, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $49.44 | $49.67 (0.47%) | $49.99 | $49.24 | 13,024 | |
| 11/20/2024 | $49.21 | $49.14 (-0.14%) | $49.61 | $48.60 | 122,564 | $1.19 B |
| 11/19/2024 | $48.69 | $49.15 (0.94%) | $49.51 | $48.51 | 163,500 | $1.19 B |
| 11/18/2024 | $49.27 | $49.38 (0.22%) | $50.01 | $48.94 | 157,246 | $1.19 B |
| 11/15/2024 | $49.47 | $48.89 (-1.17%) | $49.64 | $48.50 | 236,500 | $1.18 B |
| 11/14/2024 | $49.49 | $49.41 (-0.16%) | $49.99 | $48.83 | 210,500 | $1.19 B |
| 11/13/2024 | $51.44 | $49.31 (-4.14%) | $52.19 | $49.26 | 230,019 | $1.19 B |
| 11/12/2024 | $51.76 | $50.81 (-1.84%) | $52.36 | $50.76 | 195,106 | $1.23 B |
| 11/11/2024 | $52.63 | $51.89 (-1.41%) | $53.76 | $51.69 | 194,900 | $1.25 B |
| 11/08/2024 | $51.13 | $51.92 (1.55%) | $52.96 | $50.95 | 240,901 | $1.25 B |
| 11/07/2024 | $50.42 | $50.77 (0.69%) | $53.48 | $49.41 | 291,633 | $1.23 B |
| 11/06/2024 | $48.66 | $50.41 (3.6%) | $51.53 | $47.59 | 340,000 | $1.22 B |
| 11/05/2024 | $44.11 | $44.61 (1.13%) | $44.82 | $43.88 | 198,241 | $1.08 B |
| 11/04/2024 | $43.51 | $44.19 (1.56%) | $44.82 | $43.26 | 175,003 | $1.08 B |
| 11/01/2024 | $42.67 | $43.48 (1.9%) | $43.58 | $42.67 | 196,200 | $1.07 B |
| 10/31/2024 | $44.32 | $42.41 (-4.31%) | $44.33 | $42.23 | 214,715 | $1.04 B |
| 10/30/2024 | $45.26 | $44.28 (-2.17%) | $45.86 | $44.14 | 150,600 | $1.09 B |
| 10/29/2024 | $44.99 | $45.55 (1.24%) | $45.88 | $44.95 | 117,808 | $1.12 B |
| 10/28/2024 | $45.47 | $45.45 (-0.04%) | $46.21 | $45.35 | 150,900 | $1.11 B |
| 10/25/2024 | $45.64 | $44.87 (-1.69%) | $45.82 | $44.59 | 173,400 | $1.10 B |
| 10/24/2024 | $45.71 | $45.17 (-1.18%) | $46.29 | $45.06 | 162,700 | $1.11 B |
| 10/23/2024 | $46.65 | $45.71 (-2.02%) | $46.94 | $45.38 | 119,900 | $1.12 B |
| 10/22/2024 | $47.49 | $47.07 (-0.88%) | $47.49 | $46.91 | 113,300 | $1.15 B |
| 10/21/2024 | $48.62 | $47.62 (-2.06%) | $48.62 | $47.52 | 104,132 | $1.17 B |
| 10/18/2024 | $49.73 | $48.57 (-2.33%) | $49.73 | $48.52 | 107,300 | $1.19 B |
| 10/17/2024 | $49.42 | $49.72 (0.61%) | $49.98 | $48.48 | 89,006 | $1.22 B |
| 10/16/2024 | $48.80 | $49.25 (0.92%) | $49.62 | $48.59 | 132,520 | $1.21 B |
| 10/15/2024 | $48.14 | $48.51 (0.77%) | $49.28 | $48.14 | 133,800 | $1.19 B |
| 10/14/2024 | $48.02 | $48.41 (0.81%) | $48.44 | $47.95 | 75,000 | $1.19 B |
| 10/11/2024 | $47.95 | $48.07 (0.25%) | $48.43 | $47.91 | 85,700 | $1.18 B |
| 10/10/2024 | $47.46 | $47.69 (0.48%) | $47.91 | $47.23 | 114,221 | $1.17 B |
| 10/09/2024 | $48.39 | $48.09 (-0.62%) | $48.78 | $47.92 | 153,000 | $1.18 B |
| 10/08/2024 | $47.58 | $48.41 (1.74%) | $48.64 | $47.35 | 151,200 | $1.19 B |
| 10/07/2024 | $47.07 | $47.35 (0.59%) | $47.62 | $46.64 | 303,700 | $1.16 B |
| 10/04/2024 | $46.61 | $47.41 (1.72%) | $47.53 | $46.24 | 138,000 | $1.16 B |
| 10/03/2024 | $46.30 | $45.69 (-1.32%) | $46.76 | $45.55 | 104,545 | $1.12 B |
| 10/02/2024 | $46.48 | $46.43 (-0.11%) | $47.10 | $46.16 | 91,500 | $1.14 B |
| 10/01/2024 | $48.10 | $46.80 (-2.7%) | $48.10 | $46.53 | 173,900 | $1.15 B |
| 09/30/2024 | $47.14 | $48.03 (1.89%) | $48.09 | $44.13 | 165,000 | $1.18 B |
| 09/27/2024 | $48.70 | $47.49 (-2.48%) | $48.87 | $47.36 | 150,418 | $1.16 B |
| 09/26/2024 | $48.21 | $48.15 (-0.12%) | $48.90 | $47.38 | 186,500 | $1.18 B |
| 09/25/2024 | $47.50 | $47.58 (0.17%) | $47.96 | $47.30 | 210,913 | $1.17 B |
| 09/24/2024 | $47.71 | $47.50 (-0.44%) | $47.99 | $47.20 | 218,900 | $1.16 B |
| 09/23/2024 | $48.40 | $47.57 (-1.71%) | $48.71 | $47.22 | 212,100 | $1.17 B |
| 09/20/2024 | $48.59 | $48.19 (-0.82%) | $49.95 | $48.15 | 1.56 M | $1.18 B |
| 09/19/2024 | $49.15 | $48.86 (-0.59%) | $49.35 | $48.41 | 223,135 | $1.20 B |
| 09/18/2024 | $47.98 | $47.79 (-0.4%) | $49.20 | $47.59 | 259,244 | $1.17 B |
| 09/17/2024 | $47.60 | $47.92 (0.67%) | $48.51 | $47.32 | 220,604 | $1.18 B |
| 09/16/2024 | $46.74 | $47.08 (0.73%) | $47.18 | $46.24 | 184,900 | $1.15 B |
| 09/13/2024 | $45.97 | $46.55 (1.26%) | $46.91 | $45.75 | 144,100 | $1.14 B |
| 09/12/2024 | $44.46 | $45.47 (2.27%) | $45.67 | $43.85 | 242,200 | $1.12 B |
| 09/11/2024 | $44.60 | $44.09 (-1.14%) | $44.81 | $43.14 | 240,520 | $1.08 B |
| 09/10/2024 | $45.24 | $44.59 (-1.44%) | $45.45 | $44.34 | 177,400 | $1.09 B |
| 09/09/2024 | $46.50 | $45.23 (-2.73%) | $46.55 | $45.21 | 242,000 | $1.11 B |
| 09/06/2024 | $48.00 | $46.50 (-3.12%) | $48.28 | $46.22 | 191,420 | $1.14 B |
| 09/05/2024 | $48.35 | $47.83 (-1.08%) | $48.37 | $47.41 | 207,601 | $1.17 B |
| 09/04/2024 | $48.56 | $48.35 (-0.43%) | $49.00 | $47.92 | 323,830 | $1.19 B |
| 09/03/2024 | $50.26 | $48.62 (-3.26%) | $51.24 | $48.62 | 276,900 | $1.19 B |
| 08/30/2024 | $51.67 | $50.94 (-1.41%) | $52.11 | $50.06 | 427,701 | $1.25 B |
| 08/29/2024 | $51.90 | $52.30 (0.77%) | $52.54 | $51.20 | 382,189 | $1.28 B |
| 08/28/2024 | $48.07 | $51.90 (7.97%) | $52.68 | $48.07 | 483,342 | $1.27 B |
| 08/27/2024 | $46.30 | $47.90 (3.46%) | $48.49 | $44.88 | 469,600 | $1.17 B |
| 08/26/2024 | $49.83 | $48.91 (-1.85%) | $49.90 | $48.81 | 223,000 | $1.20 B |
| 08/23/2024 | $48.21 | $49.19 (2.03%) | $49.85 | $46.92 | 249,100 | $1.22 B |
| 08/22/2024 | $48.53 | $48.03 (-1.03%) | $48.53 | $47.75 | 147,000 | $1.20 B |
| 08/21/2024 | $48.44 | $48.42 (-0.04%) | $48.85 | $48.06 | 185,800 | $1.21 B |