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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$36.95$36.95128,300——
2019-12-30$36.85$36.85111,800——
2019-12-27$36.55$36.5559,700——
2019-12-26$36.89$36.8963,800——
2019-12-24$37.27$37.2780,800——
2019-12-23$37.34$37.34104,100——
2019-12-20$37.93$37.93435,300——
2019-12-19$38.67$38.67272,300——
2019-12-18$38.63$38.6370,300——
2019-12-17$38.68$38.6894,000——
2019-12-16$38.53$38.53116,300——
2019-12-13$38.13$38.13130,200——
2019-12-12$38.28$38.28148,100——
2019-12-11$37.31$37.3173,500——
2019-12-10$36.85$36.8582,500——
2019-12-09$36.87$36.87107,500——
2019-12-06$36.96$36.96162,700——
2019-12-05$36.25$36.25122,100——
2019-12-04$35.98$35.98136,600——
2019-12-03$35.37$35.37107,100——
2019-12-02$35.15$35.15140,100——
2019-11-29$35.42$35.4251,000——
2019-11-27$35.49$35.4999,600——
2019-11-26$35.31$35.31133,300——
2019-11-25$35.60$35.60130,800——
2019-11-22$35.17$35.17107,300——
2019-11-21$35.34$35.34101,600——
2019-11-20$35.07$35.07144,000——
2019-11-19$35.49$35.49130,000——
2019-11-18$35.35$35.35111,300——
2019-11-15$35.25$35.25130,200——
2019-11-14$34.85$34.85166,900——
2019-11-13$34.72$34.72327,400——
2019-11-12$33.98$33.98263,000——
2019-11-11$33.97$33.97118,400——
2019-11-08$33.88$33.88138,800——
2019-11-07$33.74$33.74146,900——
2019-11-06$33.51$33.51128,700——
2019-11-05$33.63$33.63145,400——
2019-11-04$33.44$33.4478,500——
2019-11-01$32.89$32.8964,900——
2019-10-31$32.30$32.3063,400——
2019-10-30$32.40$32.4062,100——
2019-10-29$32.23$32.2362,700——
2019-10-28$32.24$32.2465,200——
2019-10-25$31.42$31.4243,900——
2019-10-24$31.02$31.0261,000——
2019-10-23$31.68$31.6868,800——
2019-10-22$31.51$31.51128,600——
2019-10-21$30.81$30.81162,500——
2019-10-18$30.95$30.9599,100——
2019-10-17$31.20$31.20101,400——
2019-10-16$30.22$30.22121,200——
2019-10-15$29.80$29.80115,000——
2019-10-14$29.30$29.30139,100——
2019-10-11$29.20$29.20104,900——
2019-10-10$29.00$29.0096,500——
2019-10-09$29.36$29.36126,500——
2019-10-08$29.21$29.21166,800——
2019-10-07$29.72$29.72105,400——
2019-10-04$29.56$29.5690,900——
2019-10-03$28.87$28.87306,000——
2019-10-02$29.59$29.5983,000——
2019-10-01$29.80$29.80154,600——
2019-09-30$30.55$30.5588,300——
2019-09-27$30.46$30.4673,200——
2019-09-26$30.57$30.57118,800——
2019-09-25$30.48$30.48115,300——
2019-09-24$30.20$30.20228,700——
2019-09-23$30.45$30.4593,000——
2019-09-20$30.18$30.18319,600——
2019-09-19$30.11$30.11133,500——
2019-09-18$30.37$30.37128,400——
2019-09-17$30.65$30.65128,100——
2019-09-16$31.08$31.0879,000——
2019-09-13$31.10$31.1088,100——
2019-09-12$31.19$31.19118,300——
2019-09-11$31.55$31.5584,100——
2019-09-10$30.75$30.75138,800——
2019-09-09$29.95$29.95145,500——
2019-09-06$28.55$28.55100,400——
2019-09-05$28.37$28.37168,100——
2019-09-04$27.65$27.65146,700——
2019-09-03$26.92$26.92159,200——
2019-08-30$28.26$28.2677,800——
2019-08-29$28.48$28.4895,500——
2019-08-28$28.08$28.08121,400——
2019-08-27$27.80$27.80206,600——
2019-08-26$28.54$28.54166,400——
2019-08-23$29.81$29.81246,500——
2019-08-22$30.75$30.75237,100——
2019-08-21$30.14$30.14588,700——
2019-08-20$31.27$31.27311,600——
2019-08-19$31.83$31.83202,200——
2019-08-16$31.46$31.46160,800——
2019-08-15$30.38$30.3868,200——
2019-08-14$30.92$30.9275,300——
2019-08-13$31.93$31.9357,500——
2019-08-12$31.68$31.6846,700——
2019-08-09$31.88$31.8865,200——
2019-08-08$32.28$32.2862,700——
2019-08-07$31.10$31.1058,700——
2019-08-06$31.19$31.19212,500——
2019-08-05$31.04$31.04127,200——
2019-08-02$31.90$31.9087,100——
2019-08-01$33.06$33.06104,600——
2019-07-31$33.95$33.95191,000——
2019-07-30$34.24$34.24124,100——
2019-07-29$33.72$33.7268,300——
2019-07-26$33.74$33.74168,300——
2019-07-25$33.08$33.08108,000——
2019-07-24$33.44$33.4488,500——
2019-07-23$32.84$32.8494,800——
2019-07-22$32.23$32.2348,300——
2019-07-19$32.20$32.2086,000——
2019-07-18$31.98$31.9864,600——
2019-07-17$32.05$32.0578,300——
2019-07-16$32.22$32.22102,700——
2019-07-15$32.26$32.2650,500——
2019-07-12$32.34$32.3489,100——
2019-07-11$31.68$31.68153,400——
2019-07-10$31.56$31.5692,300——
2019-07-09$31.76$31.76136,000——
2019-07-08$31.66$31.66192,700——
2019-07-05$32.77$32.7762,000——
2019-07-03$32.39$32.3933,200——
2019-07-02$32.18$32.1865,200——
2019-07-01$32.75$32.75135,600——
2019-06-28$32.56$32.56396,200——
2019-06-27$32.38$32.3886,300——
2019-06-26$32.21$32.21122,800——
2019-06-25$32.32$32.32482,700——
2019-06-24$31.55$31.55104,900——
2019-06-21$32.08$32.08265,700——
2019-06-20$32.39$32.3968,700——
2019-06-19$32.01$32.0177,000——
2019-06-18$32.17$32.17117,700——
2019-06-17$31.20$31.2097,800——
2019-06-14$30.95$30.9589,400——
2019-06-13$31.48$31.4894,200——
2019-06-12$30.98$30.9897,500——
2019-06-11$30.77$30.77125,500——
2019-06-10$30.64$30.6472,700——
2019-06-07$30.18$30.1878,800——
2019-06-06$29.42$29.42128,700——
2019-06-05$30.15$30.1593,100——
2019-06-04$30.27$30.27134,800——
2019-06-03$29.29$29.29169,600——
2019-05-31$29.21$29.21170,800——
2019-05-30$30.45$30.4576,100——
2019-05-29$30.25$30.25117,500——
2019-05-28$30.58$30.58113,200——
2019-05-24$30.79$30.7970,600——
2019-05-23$30.79$30.79137,900——
2019-05-22$31.52$31.52136,300——
2019-05-21$31.25$31.25109,700——
2019-05-20$31.43$31.43136,600——
2019-05-17$30.88$30.88122,900——
2019-05-16$31.68$31.68178,900——
2019-05-15$31.30$31.30118,000——
2019-05-14$30.51$30.51213,700——
2019-05-13$30.48$30.48144,400——
2019-05-10$31.92$31.92282,500——
2019-05-09$35.32$35.32150,400——
2019-05-08$35.54$35.54136,400——
2019-05-07$36.26$36.26131,700——
2019-05-06$36.60$36.60143,400——
2019-05-03$38.35$38.3571,400——
2019-05-02$37.31$37.3169,500——
2019-05-01$37.41$37.41182,400——
2019-04-30$37.65$37.65150,100——
2019-04-29$38.28$38.2860,700——
2019-04-26$37.99$37.9956,400——
2019-04-25$37.24$37.2484,800——
2019-04-24$38.61$38.6168,000——
2019-04-23$38.52$38.52112,000——
2019-04-22$37.59$37.5965,500——
2019-04-18$38.44$38.4457,100——
2019-04-17$38.60$38.6059,700——
2019-04-16$38.97$38.9744,200——
2019-04-15$38.40$38.4045,100——
2019-04-12$38.48$38.4844,000——
2019-04-11$38.49$38.4967,200——
2019-04-10$38.46$38.46101,800——
2019-04-09$37.34$37.3475,800——
2019-04-08$38.24$38.2476,000——
2019-04-05$38.41$38.41134,100——
2019-04-04$37.47$37.47133,800——
2019-04-03$36.54$36.5483,800——
2019-04-02$36.22$36.2265,900——
2019-04-01$36.32$36.32103,000——
2019-03-29$35.82$35.82122,400——
2019-03-28$35.97$35.9753,000——
2019-03-27$35.74$35.7454,900——
2019-03-26$36.11$36.1178,700——
2019-03-25$35.92$35.9286,200——
2019-03-22$36.11$36.11104,800——
2019-03-21$38.64$38.64143,400——
2019-03-20$37.85$37.8568,200——
2019-03-19$37.83$37.8341,500——
2019-03-18$37.75$37.75114,000——
2019-03-15$37.79$37.79199,600——
2019-03-14$37.83$37.8369,100——
2019-03-13$37.85$37.85115,000——
2019-03-12$37.50$37.50126,600——
2019-03-11$37.83$37.8391,300——
2019-03-08$36.99$36.9967,200——
2019-03-07$36.79$36.7999,600——
2019-03-06$37.56$37.56206,700——
2019-03-05$37.96$37.9653,500——
2019-03-04$38.01$38.0177,600——
2019-03-01$38.08$38.0871,000——
2019-02-28$37.55$37.55131,200——
2019-02-27$37.91$37.9161,600——
2019-02-26$38.72$38.72195,300——
2019-02-25$38.95$38.9592,200——
2019-02-22$39.25$39.2585,700——
2019-02-21$39.63$39.6392,400——
2019-02-20$39.98$39.98214,100——
2019-02-19$39.64$39.64226,300——
2019-02-15$39.35$39.35139,500——
2019-02-14$38.27$38.27127,900——
2019-02-13$38.02$38.0296,700——
2019-02-12$38.05$38.05129,700——
2019-02-11$37.68$37.6891,400——
2019-02-08$37.70$37.70143,300——
2019-02-07$37.45$37.45166,800——
2019-02-06$38.46$38.46174,600——
2019-02-05$38.19$38.19155,100——
2019-02-04$38.31$38.31154,400——
2019-02-01$37.69$37.69119,300——
2019-01-31$38.31$38.31112,500——
2019-01-30$37.58$37.5888,300——
2019-01-29$37.27$37.2772,100——
2019-01-28$37.60$37.6093,900——
2019-01-25$38.66$38.6662,400——
2019-01-24$37.85$37.85157,900——
2019-01-23$37.28$37.28102,800——
2019-01-22$37.16$37.16162,300——
2019-01-18$37.25$37.25115,300——
2019-01-17$37.13$37.13197,200——
2019-01-16$36.80$36.80208,800——
2019-01-15$36.69$36.6971,400——
2019-01-14$36.21$36.2180,600——
2019-01-11$36.37$36.3798,300——
2019-01-10$35.92$35.92118,000——
2019-01-09$36.36$36.36138,100——
2019-01-08$35.62$35.62122,200——
2019-01-07$35.05$35.05178,700——
2019-01-04$34.25$34.25112,900——
2019-01-03$33.43$33.4392,500——
2019-01-02$34.45$34.4585,200——