The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

ScanSource Inc.

  • SCSC
  • NASDAQ
  • Business Services
  • Latest 35.15
  • Currency US$
  • Change 0.18
  • Percent Change 0.515 %
  • Volume 55,656
  • Fri Oct 24, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 35.15 Last Trade: Oct 24, 2014
Date High Low Open Close Volume
Oct 24 35.19 34.86 35.08 35.15 55,656
Oct 23 35.36 34.58 34.82 34.97 106,625
Oct 22 34.71 34.11 34.71 34.34 101,203
Oct 21 34.47 33.58 33.58 34.41 100,630
Oct 20 33.60 33.15 33.33 33.45 143,850
Oct 17 33.99 33.07 33.99 33.44 174,197
Oct 16 33.74 32.51 32.51 33.50 187,850
Oct 15 33.09 31.62 31.62 33.03 222,887
Oct 14 32.35 31.68 31.99 31.90 168,840
Oct 13 32.00 31.32 31.44 31.64 156,589
Oct 10 32.21 31.41 32.04 31.48 155,536
Oct 9 33.36 32.15 33.24 32.22 143,612
Oct 8 33.42 32.57 32.79 33.36 133,880
Oct 7 33.75 32.89 33.75 32.93 199,310
Oct 6 34.46 33.82 34.27 33.91 169,378
Oct 3 34.74 34.12 34.50 34.17 113,441
Oct 2 34.56 34.09 34.30 34.29 140,133
Oct 1 34.94 34.21 34.49 34.32 128,393
Sep 30 34.99 34.52 34.98 34.59 209,156
Sep 29 35.15 34.80 34.80 34.92 94,403
Sep 26 35.72 34.70 34.90 35.13 158,061
Sep 25 35.40 34.49 35.27 34.89 177,552
Sep 24 35.52 35.00 35.27 35.39 59,648
Sep 23 35.86 35.00 35.80 35.16 172,538
Sep 22 36.69 35.77 36.38 35.94 115,278
Sep 19 37.78 36.32 37.61 36.52 201,027
Sep 18 37.62 36.98 37.15 37.53 81,713
Sep 17 37.52 36.99 37.20 37.18 121,874
Sep 16 37.46 37.03 37.27 37.20 102,591
Sep 15 37.87 37.19 37.87 37.32 115,902
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.