MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SCSC — Scansource Inc
NasdaqScansource Inc
$59.16
-0.52(-0.87%)
- O
- 59.72
- H
- 60.33
- L
- 58.74
- V
- 333.93K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$59.16
Period Return+80.04%
Period High$66.78
Period Low$32.44
Avg Daily Volume228.3K
Total Trading Days365
SCSC — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $59.72 | $60.33 | $58.74 | $59.16 | $-0.52 | -0.87% | 333,926 | $59.30 | $58.74 $60.33 |
| Oct 7, 2026 | $60.38 | $60.89 | $59.55 | $59.68 | $-1.26 | -2.07% | 228,695 | $59.95 | $59.55 $60.89 |
| Oct 6, 2026 | $61.10 | $61.29 | $60.41 | $60.94 | $-0.07 | -0.11% | 205,429 | $60.94 | $60.41 $61.29 |
| Oct 5, 2026 | $61.89 | $63.17 | $60.68 | $61.01 | $-0.72 | -1.17% | 269,880 | $61.16 | $60.68 $63.17 |
| Oct 2, 2026 | $62.74 | $63.37 | $61.36 | $61.73 | $-0.49 | -0.79% | 278,292 | $61.97 | $61.36 $63.37 |
| Oct 1, 2026 | $58.71 | $62.34 | $58.71 | $62.22 | +$3.49 | +5.94% | 660,947 | $61.83 | $58.71 $62.34 |
| Sep 30, 2026 | $57.86 | $58.82 | $57.57 | $58.73 | +$0.88 | +1.52% | 305,593 | $58.50 | $57.57 $58.82 |
| Sep 29, 2026 | $57.77 | $58.13 | $57.10 | $57.85 | +$0.07 | +0.12% | 198,652 | $57.74 | $57.10 $58.13 |
| Sep 28, 2026 | $58.00 | $58.00 | $57.06 | $57.78 | $-0.52 | -0.89% | 122,675 | $57.69 | $57.06 $58.00 |
| Sep 25, 2026 | $58.55 | $59.28 | $58.24 | $58.30 | +$0.23 | +0.40% | 188,893 | $58.68 | $58.24 $59.28 |
| Sep 24, 2026 | $58.00 | $58.35 | $56.33 | $58.07 | $-0.42 | -0.71% | 213,834 | $57.77 | $56.33 $58.35 |
| Sep 23, 2026 | $57.56 | $59.15 | $57.14 | $58.49 | +$0.74 | +1.27% | 181,100 | $58.47 | $57.14 $59.15 |
| Sep 22, 2026 | $57.76 | $58.81 | $57.41 | $57.75 | +$0.46 | +0.80% | 186,626 | $58.00 | $57.41 $58.81 |
| Sep 21, 2026 | $57.65 | $57.76 | $56.70 | $57.29 | +$0.41 | +0.72% | 238,748 | $57.25 | $56.70 $57.76 |
| Sep 18, 2026 | $57.83 | $58.15 | $56.37 | $56.88 | $-0.77 | -1.34% | 632,187 | $56.92 | $56.37 $58.15 |
| Sep 17, 2026 | $57.38 | $57.82 | $57.08 | $57.65 | +$0.93 | +1.64% | 203,773 | $57.59 | $57.08 $57.82 |
| Sep 16, 2026 | $57.49 | $58.14 | $56.04 | $56.72 | $-0.91 | -1.58% | 307,484 | $56.85 | $56.04 $58.14 |
| Sep 15, 2026 | $57.70 | $58.77 | $57.20 | $57.63 | $-0.96 | -1.64% | 190,491 | $57.77 | $57.20 $58.77 |
| Sep 14, 2026 | $57.89 | $58.80 | $57.25 | $58.59 | +$0.40 | +0.69% | 208,546 | $58.44 | $57.25 $58.80 |
| Sep 11, 2026 | $56.16 | $58.59 | $55.78 | $58.19 | +$2.66 | +4.79% | 271,694 | $58.01 | $55.78 $58.59 |
| Sep 10, 2026 | $56.91 | $57.58 | $55.00 | $55.53 | $-1.43 | -2.51% | 327,388 | $55.75 | $55.00 $57.58 |
| Sep 9, 2026 | $57.53 | $57.92 | $56.84 | $56.96 | $-0.73 | -1.27% | 276,363 | $57.17 | $56.84 $57.92 |
| Sep 8, 2026 | $58.48 | $58.48 | $57.32 | $57.69 | $-0.79 | -1.35% | 389,021 | $57.80 | $57.32 $58.48 |
| Sep 4, 2026 | $57.28 | $58.60 | $56.91 | $58.48 | +$0.62 | +1.07% | 283,374 | $58.18 | $56.91 $58.60 |
| Sep 3, 2026 | $56.64 | $58.00 | $56.11 | $57.86 | +$1.22 | +2.15% | 236,580 | $57.47 | $56.11 $58.00 |
| Sep 2, 2026 | $56.24 | $57.21 | $55.52 | $56.64 | +$0.40 | +0.71% | 268,608 | $56.74 | $55.52 $57.21 |
| Sep 1, 2026 | $56.56 | $57.31 | $55.79 | $56.24 | $-0.85 | -1.49% | 198,324 | $56.24 | $55.79 $57.31 |
| Aug 31, 2026 | $56.42 | $57.63 | $55.59 | $57.09 | +$0.54 | +0.95% | 315,194 | $56.80 | $55.59 $57.63 |
| Aug 28, 2026 | $58.15 | $59.31 | $56.32 | $56.55 | $-1.55 | -2.67% | 197,835 | $56.86 | $56.32 $59.31 |
| Aug 27, 2026 | $56.13 | $58.17 | $56.07 | $58.10 | +$1.93 | +3.44% | 215,082 | $57.56 | $56.07 $58.17 |