NASDAQ:SCSC | Historical Stock Price | SCANSOURCE, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-03-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.63$3.37$6.95$14.33$29.57$61.001994-03-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$31.77$31.7765,600——
2012-12-28$30.88$30.8884,700——
2012-12-27$31.53$31.53139,600——
2012-12-26$31.11$31.1171,200——
2012-12-24$31.25$31.2553,000——
2012-12-21$31.50$31.50325,900——
2012-12-20$31.45$31.45119,200——
2012-12-19$30.65$30.65243,800——
2012-12-18$30.17$30.17410,100——
2012-12-17$29.94$29.9461,100——
2012-12-14$29.46$29.4656,700——
2012-12-13$29.47$29.4728,600——
2012-12-12$29.50$29.5070,200——
2012-12-11$29.99$29.9999,200——
2012-12-10$29.81$29.8183,000——
2012-12-07$29.80$29.8057,600——
2012-12-06$29.86$29.8645,100——
2012-12-05$29.94$29.9449,600——
2012-12-04$29.86$29.8651,400——
2012-12-03$29.73$29.7360,100——
2012-11-30$29.55$29.55105,400——
2012-11-29$30.07$30.0759,600——
2012-11-28$29.82$29.8255,300——
2012-11-27$29.72$29.7267,100——
2012-11-26$29.62$29.6258,100——
2012-11-23$29.65$29.6523,400——
2012-11-21$29.11$29.1141,200——
2012-11-20$29.12$29.1251,300——
2012-11-19$28.95$28.95117,700——
2012-11-16$27.98$27.98303,300——
2012-11-15$27.74$27.74162,900——
2012-11-14$28.13$28.1394,800——
2012-11-13$28.63$28.6367,600——
2012-11-12$28.74$28.74108,000——
2012-11-09$29.07$29.0768,900——
2012-11-08$28.91$28.9149,200——
2012-11-07$29.57$29.57130,800——
2012-11-06$30.07$30.07105,300——
2012-11-05$29.36$29.36103,000——
2012-11-02$29.12$29.12137,800——
2012-11-01$29.73$29.73105,600——
2012-10-31$29.25$29.25109,500——
2012-10-26$28.49$28.49231,300——
2012-10-25$28.42$28.4299,400——
2012-10-24$28.12$28.12135,400——
2012-10-23$28.20$28.20210,300——
2012-10-22$28.33$28.33321,500——
2012-10-19$28.40$28.40139,400——
2012-10-18$29.01$29.01120,500——
2012-10-17$29.43$29.4399,800——
2012-10-16$29.26$29.2664,800——
2012-10-15$29.03$29.0368,000——
2012-10-12$28.87$28.8752,400——
2012-10-11$29.00$29.0060,500——
2012-10-10$29.01$29.0183,200——
2012-10-09$29.07$29.07254,000——
2012-10-08$31.23$31.2390,300——
2012-10-05$31.64$31.6475,300——
2012-10-04$31.89$31.8984,600——
2012-10-03$32.11$32.1182,800——
2012-10-02$32.20$32.20103,100——
2012-10-01$32.09$32.0956,900——
2012-09-28$32.02$32.02109,000——
2012-09-27$32.35$32.3554,100——
2012-09-26$31.83$31.8370,400——
2012-09-25$32.54$32.54108,000——
2012-09-24$32.85$32.8577,500——
2012-09-21$32.74$32.74130,000——
2012-09-20$32.65$32.6555,100——
2012-09-19$32.69$32.6975,200——
2012-09-18$33.30$33.3059,100——
2012-09-17$33.16$33.16116,200——
2012-09-14$33.29$33.29128,300——
2012-09-13$32.87$32.87121,800——
2012-09-12$32.08$32.08138,300——
2012-09-11$31.63$31.6372,800——
2012-09-10$31.29$31.2970,600——
2012-09-07$31.24$31.2458,300——
2012-09-06$31.24$31.24103,400——
2012-09-05$30.26$30.2694,300——
2012-09-04$30.65$30.6577,500——
2012-08-31$30.24$30.2496,200——
2012-08-30$30.02$30.0243,800——
2012-08-29$30.56$30.5657,300——
2012-08-28$30.19$30.1983,400——
2012-08-27$29.91$29.9163,700——
2012-08-24$29.70$29.7050,100——
2012-08-23$29.28$29.2846,500——
2012-08-22$29.22$29.2247,200——
2012-08-21$29.87$29.8762,300——
2012-08-20$30.01$30.0158,400——
2012-08-17$29.94$29.94173,000——
2012-08-16$29.80$29.80197,200——
2012-08-15$29.70$29.7093,500——
2012-08-14$29.76$29.76103,600——
2012-08-13$30.59$30.5961,100——
2012-08-10$30.55$30.5587,700——
2012-08-09$30.75$30.7594,100——
2012-08-08$30.53$30.5393,700——
2012-08-07$30.10$30.10105,000——
2012-08-06$29.38$29.3876,600——
2012-08-03$28.60$28.6074,300——
2012-08-02$27.04$27.0483,600——
2012-08-01$27.79$27.7995,200——
2012-07-31$28.87$28.87140,400——
2012-07-30$29.29$29.29174,900——
2012-07-27$28.76$28.76593,400——
2012-07-26$27.17$27.1788,100——
2012-07-25$27.04$27.04124,700——
2012-07-24$26.97$26.97119,600——
2012-07-23$27.58$27.5851,800——
2012-07-20$28.10$28.1060,800——
2012-07-19$28.62$28.6290,400——
2012-07-18$28.92$28.9262,900——
2012-07-17$28.70$28.7038,300——
2012-07-16$28.69$28.6943,600——
2012-07-13$29.19$29.1990,700——
2012-07-12$29.17$29.1787,300——
2012-07-11$29.31$29.31117,100——
2012-07-10$29.50$29.50134,900——
2012-07-09$30.41$30.41183,000——
2012-07-06$31.00$31.0094,700——
2012-07-05$32.38$32.3891,900——
2012-07-03$32.22$32.2248,300——
2012-07-02$31.32$31.32134,700——
2012-06-29$30.64$30.64144,000——
2012-06-28$29.65$29.65167,000——
2012-06-27$30.51$30.5193,700——
2012-06-26$30.45$30.4560,100——
2012-06-25$30.61$30.6151,500——
2012-06-22$31.26$31.26375,400——
2012-06-21$31.03$31.03117,500——
2012-06-20$32.34$32.3491,400——
2012-06-19$31.73$31.7373,600——
2012-06-18$31.33$31.33126,400——
2012-06-15$30.97$30.97194,100——
2012-06-14$30.40$30.40129,200——
2012-06-13$30.18$30.1859,100——
2012-06-12$30.59$30.5985,100——
2012-06-11$30.09$30.09123,900——
2012-06-08$30.51$30.5197,600——
2012-06-07$29.85$29.85148,300——
2012-06-06$29.22$29.2294,100——
2012-06-05$28.59$28.59118,700——
2012-06-04$28.75$28.7567,000——
2012-06-01$29.10$29.1074,900——
2012-05-31$29.97$29.97208,000——
2012-05-30$30.47$30.4747,900——
2012-05-29$30.85$30.8549,500——
2012-05-25$30.16$30.1646,600——
2012-05-24$30.23$30.2346,100——
2012-05-23$30.47$30.4768,000——
2012-05-22$30.81$30.8180,000——
2012-05-21$31.44$31.44137,100——
2012-05-18$31.30$31.30135,600——
2012-05-17$31.27$31.27110,200——
2012-05-16$30.97$30.97123,800——
2012-05-15$32.12$32.1271,000——
2012-05-14$32.01$32.0183,800——
2012-05-11$32.12$32.1291,500——
2012-05-10$32.58$32.5865,000——
2012-05-09$32.60$32.6077,000——
2012-05-08$32.46$32.4684,500——
2012-05-07$32.67$32.6795,000——
2012-05-04$32.73$32.73117,200——
2012-05-03$33.06$33.06173,700——
2012-05-02$32.76$32.7691,000——
2012-05-01$32.61$32.6188,000——
2012-04-30$32.96$32.96124,000——
2012-04-27$33.40$33.40184,500——
2012-04-26$34.14$34.1486,000——
2012-04-25$33.79$33.7967,900——
2012-04-24$33.28$33.28115,200——
2012-04-23$32.63$32.6380,500——
2012-04-20$33.68$33.6891,900——
2012-04-19$33.62$33.62222,600——
2012-04-18$33.99$33.99122,300——
2012-04-17$35.34$35.3452,900——
2012-04-16$34.72$34.7268,600——
2012-04-13$34.56$34.5649,100——
2012-04-12$35.32$35.3249,300——
2012-04-11$35.04$35.0484,100——
2012-04-10$34.63$34.6385,600——
2012-04-09$35.77$35.7752,800——
2012-04-05$36.52$36.5234,500——
2012-04-04$36.83$36.83104,100——
2012-04-03$37.06$37.06144,300——
2012-04-02$37.97$37.9796,500——
2012-03-30$37.32$37.3264,600——
2012-03-29$37.54$37.5436,900——
2012-03-28$37.58$37.5845,900——
2012-03-27$37.84$37.8441,800——
2012-03-26$38.19$38.1978,700——
2012-03-23$37.22$37.2262,700——
2012-03-22$37.12$37.12112,300——
2012-03-21$36.98$36.9882,900——
2012-03-20$36.95$36.9556,200——
2012-03-19$37.11$37.1149,100——
2012-03-16$36.66$36.66124,500——
2012-03-15$37.41$37.4139,500——
2012-03-14$37.10$37.1041,600——
2012-03-13$37.67$37.6769,600——
2012-03-12$37.15$37.1535,100——
2012-03-09$37.11$37.11105,700——
2012-03-08$36.67$36.6749,400——
2012-03-07$36.05$36.0564,100——
2012-03-06$35.75$35.75102,300——
2012-03-05$35.85$35.8546,000——
2012-03-02$36.00$36.0091,700——
2012-03-01$36.75$36.7579,000——
2012-02-29$37.00$37.0099,300——
2012-02-28$36.98$36.9850,900——
2012-02-27$37.49$37.4942,100——
2012-02-24$37.86$37.8680,300——
2012-02-23$37.69$37.6953,900——
2012-02-22$37.17$37.1752,500——
2012-02-21$37.55$37.5528,100——
2012-02-17$37.80$37.8061,900——
2012-02-16$37.99$37.9971,000——
2012-02-15$37.11$37.1162,100——
2012-02-14$37.42$37.4252,500——
2012-02-13$37.93$37.9341,600——
2012-02-10$37.52$37.5258,700——
2012-02-09$38.19$38.1991,900——
2012-02-08$38.82$38.8262,500——
2012-02-07$38.72$38.7260,300——
2012-02-06$38.73$38.7353,100——
2012-02-03$39.36$39.36153,800——
2012-02-02$38.72$38.72126,200——
2012-02-01$38.42$38.42178,100——
2012-01-31$37.56$37.56218,200——
2012-01-30$37.55$37.55121,500——
2012-01-27$37.57$37.57185,000——
2012-01-26$37.52$37.52242,400——
2012-01-25$37.37$37.37101,900——
2012-01-24$37.71$37.7193,900——
2012-01-23$37.47$37.4743,000——
2012-01-20$37.74$37.7474,100——
2012-01-19$37.50$37.50134,100——
2012-01-18$37.43$37.4346,000——
2012-01-17$36.39$36.39104,400——
2012-01-13$36.28$36.2870,200——
2012-01-12$36.98$36.98140,800——
2012-01-11$36.05$36.05253,600——
2012-01-10$35.76$35.76206,800——
2012-01-09$35.42$35.42205,100——
2012-01-06$35.55$35.55130,000——
2012-01-05$35.31$35.3176,600——
2012-01-04$35.24$35.24130,900——
2012-01-03$35.50$35.50238,400——