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 37.20
  • Currency US$
  • Change -0.12
  • Percent Change -0.322 %
  • Volume 102,591
  • Tue Sep 16, 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: 37.20 Last Trade: Sep 16, 2014
Date High Low Open Close Volume
Sep 16 37.46 37.03 37.27 37.20 102,591
Sep 15 37.87 37.19 37.87 37.32 115,902
Sep 12 38.73 37.83 38.73 37.99 125,812
Sep 11 39.16 38.39 38.47 38.83 94,893
Sep 10 39.10 38.60 38.77 38.77 85,635
Sep 9 39.09 38.33 39.09 38.86 156,321
Sep 8 39.30 38.43 38.55 39.28 146,405
Sep 5 39.01 38.37 38.75 38.62 102,457
Sep 4 39.34 38.62 38.89 38.94 120,748
Sep 3 39.19 38.38 39.19 38.81 101,034
Sep 2 39.12 38.50 38.81 38.93 84,198
Aug 29 38.79 38.31 38.57 38.56 74,788
Aug 28 39.27 38.44 38.91 38.48 45,118
Aug 27 39.15 38.75 38.88 39.01 60,800
Aug 26 38.93 38.54 38.54 38.83 81,026
Aug 25 39.15 38.14 38.67 38.62 66,760
Aug 22 39.98 37.91 39.05 38.52 133,375
Aug 21 39.39 37.65 38.32 39.26 91,384
Aug 20 38.81 38.09 38.81 38.29 55,994
Aug 19 39.05 38.34 38.81 38.82 44,862
Aug 18 38.75 37.76 38.12 38.65 101,532
Aug 15 38.00 37.35 38.00 37.90 103,183
Aug 14 37.98 37.35 37.78 37.52 52,190
Aug 13 38.19 37.52 37.99 37.69 34,415
Aug 12 38.02 37.41 37.41 37.87 98,372
Aug 11 37.87 37.06 37.06 37.67 60,216
Aug 8 37.05 36.42 36.42 36.89 124,675
Aug 7 36.82 36.21 36.82 36.49 65,689
Aug 6 37.29 36.43 36.72 36.62 61,976
Aug 5 37.06 36.25 36.25 36.89 67,490
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.