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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$26.38$26.3867,100——
2020-12-30$26.11$26.1154,200——
2020-12-29$25.62$25.6256,500——
2020-12-28$26.10$26.10111,100——
2020-12-24$26.20$26.2046,500——
2020-12-23$25.17$25.1760,600——
2020-12-22$24.48$24.4871,900——
2020-12-21$24.68$24.6886,400——
2020-12-18$24.76$24.76370,900——
2020-12-17$26.97$26.9774,900——
2020-12-16$27.50$27.5069,900——
2020-12-15$27.91$27.9181,900——
2020-12-14$26.78$26.78101,700——
2020-12-11$26.89$26.8943,900——
2020-12-10$27.48$27.4856,200——
2020-12-09$28.30$28.3099,300——
2020-12-08$28.17$28.17115,100——
2020-12-07$27.68$27.6866,200——
2020-12-04$27.51$27.5189,800——
2020-12-03$26.29$26.2959,000——
2020-12-02$25.72$25.7245,100——
2020-12-01$25.57$25.5788,400——
2020-11-30$25.10$25.10144,600——
2020-11-27$25.94$25.9447,800——
2020-11-25$26.53$26.5370,700——
2020-11-24$27.14$27.1484,500——
2020-11-23$25.32$25.3295,400——
2020-11-20$24.71$24.7162,500——
2020-11-19$24.68$24.6855,700——
2020-11-18$25.26$25.2653,800——
2020-11-17$26.41$26.41106,900——
2020-11-16$26.40$26.4071,000——
2020-11-13$25.22$25.2272,600——
2020-11-12$24.26$24.26132,900——
2020-11-11$26.04$26.0473,000——
2020-11-10$27.31$27.31153,200——
2020-11-09$24.44$24.44147,700——
2020-11-06$23.14$23.1486,800——
2020-11-05$23.00$23.00130,400——
2020-11-04$21.75$21.75136,000——
2020-11-03$21.92$21.92137,900——
2020-11-02$20.44$20.4487,300——
2020-10-30$20.10$20.10117,500——
2020-10-29$19.99$19.99116,000——
2020-10-28$19.96$19.9690,800——
2020-10-27$20.41$20.4197,300——
2020-10-26$20.29$20.2962,100——
2020-10-23$20.81$20.8147,300——
2020-10-22$21.05$21.0555,600——
2020-10-21$20.73$20.7339,600——
2020-10-20$20.79$20.7956,300——
2020-10-19$21.00$21.0065,200——
2020-10-16$21.61$21.6158,300——
2020-10-15$21.84$21.8465,500——
2020-10-14$21.38$21.3856,400——
2020-10-13$21.20$21.2055,400——
2020-10-12$21.91$21.9159,600——
2020-10-09$21.36$21.3681,600——
2020-10-08$21.56$21.5655,700——
2020-10-07$21.35$21.35116,900——
2020-10-06$20.92$20.92159,800——
2020-10-05$20.92$20.9298,700——
2020-10-02$20.10$20.1075,100——
2020-10-01$20.15$20.1595,800——
2020-09-30$19.83$19.83117,300——
2020-09-29$20.08$20.08100,100——
2020-09-28$19.98$19.98106,800——
2020-09-25$19.03$19.03105,800——
2020-09-24$19.03$19.0386,100——
2020-09-23$18.89$18.89128,000——
2020-09-22$19.22$19.22139,200——
2020-09-21$19.30$19.30120,900——
2020-09-18$19.90$19.90385,700——
2020-09-17$19.16$19.16203,900——
2020-09-16$18.53$18.53128,400——
2020-09-15$18.48$18.4884,500——
2020-09-14$19.02$19.0282,700——
2020-09-11$18.64$18.6490,100——
2020-09-10$18.34$18.34133,500——
2020-09-09$19.28$19.28125,800——
2020-09-08$20.03$20.03126,100——
2020-09-04$20.48$20.48125,100——
2020-09-03$21.09$21.09105,100——
2020-09-02$22.24$22.24136,300——
2020-09-01$21.40$21.40537,000——
2020-08-31$24.69$24.69233,500——
2020-08-28$24.66$24.6666,700——
2020-08-27$24.03$24.0372,800——
2020-08-26$24.20$24.2077,300——
2020-08-25$24.88$24.88116,300——
2020-08-24$25.47$25.4778,700——
2020-08-21$24.83$24.8379,200——
2020-08-20$25.22$25.2270,000——
2020-08-19$25.01$25.0166,500——
2020-08-18$24.66$24.6664,600——
2020-08-17$25.71$25.7162,900——
2020-08-14$25.56$25.5676,500——
2020-08-13$25.18$25.1838,500——
2020-08-12$25.51$25.5149,800——
2020-08-11$25.58$25.5868,800——
2020-08-10$25.31$25.3166,400——
2020-08-07$25.06$25.0663,500——
2020-08-06$24.42$24.4254,000——
2020-08-05$24.73$24.7364,800——
2020-08-04$24.15$24.1561,000——
2020-08-03$23.44$23.4462,100——
2020-07-31$22.95$22.9598,200——
2020-07-30$23.14$23.1452,700——
2020-07-29$23.07$23.0771,500——
2020-07-28$22.33$22.3361,700——
2020-07-27$22.81$22.8145,300——
2020-07-24$22.52$22.52104,900——
2020-07-23$24.72$24.7289,100——
2020-07-22$24.91$24.9179,500——
2020-07-21$25.15$25.1553,600——
2020-07-20$25.00$25.0092,100——
2020-07-17$24.83$24.8358,500——
2020-07-16$24.70$24.7080,900——
2020-07-15$24.61$24.61110,900——
2020-07-14$23.01$23.01162,000——
2020-07-13$22.46$22.4693,200——
2020-07-10$22.78$22.7852,100——
2020-07-09$22.35$22.35105,200——
2020-07-08$22.78$22.78109,200——
2020-07-07$22.69$22.6987,000——
2020-07-06$23.41$23.4152,900——
2020-07-02$23.21$23.2160,900——
2020-07-01$23.20$23.2092,500——
2020-06-30$24.09$24.09135,100——
2020-06-29$23.71$23.71107,200——
2020-06-26$22.41$22.41195,400——
2020-06-25$22.51$22.51187,900——
2020-06-24$22.61$22.61119,100——
2020-06-23$23.21$23.2192,000——
2020-06-22$23.20$23.2081,900——
2020-06-19$22.92$22.92200,600——
2020-06-18$23.02$23.02117,900——
2020-06-17$23.50$23.50110,200——
2020-06-16$24.76$24.76104,000——
2020-06-15$24.11$24.1176,900——
2020-06-12$23.91$23.9197,600——
2020-06-11$23.51$23.51126,900——
2020-06-10$26.41$26.41157,900——
2020-06-09$27.58$27.58127,100——
2020-06-08$28.31$28.31133,100——
2020-06-05$27.22$27.22133,200——
2020-06-04$25.90$25.9088,100——
2020-06-03$25.59$25.5975,200——
2020-06-02$24.87$24.8762,800——
2020-06-01$24.54$24.54118,200——
2020-05-29$24.65$24.65162,900——
2020-05-28$24.63$24.63111,200——
2020-05-27$25.75$25.75116,800——
2020-05-26$24.35$24.35105,900——
2020-05-22$23.81$23.8167,100——
2020-05-21$23.36$23.36112,900——
2020-05-20$24.14$24.1478,000——
2020-05-19$22.98$22.98106,400——
2020-05-18$23.99$23.99131,500——
2020-05-15$21.64$21.64105,800——
2020-05-14$21.58$21.58182,400——
2020-05-13$22.10$22.10172,800——
2020-05-12$21.72$21.72241,900——
2020-05-11$25.35$25.35170,000——
2020-05-08$26.81$26.8186,700——
2020-05-07$25.25$25.2599,200——
2020-05-06$23.80$23.80135,800——
2020-05-05$24.95$24.95158,400——
2020-05-04$25.12$25.12116,600——
2020-05-01$25.33$25.33219,200——
2020-04-30$25.92$25.92159,000——
2020-04-29$26.55$26.55150,500——
2020-04-28$24.40$24.4074,000——
2020-04-27$23.31$23.31123,200——
2020-04-24$22.41$22.41112,700——
2020-04-23$22.20$22.20104,300——
2020-04-22$21.60$21.6086,400——
2020-04-21$21.23$21.23101,200——
2020-04-20$22.49$22.49115,800——
2020-04-17$22.70$22.7091,400——
2020-04-16$21.56$21.56125,800——
2020-04-15$21.92$21.92143,100——
2020-04-14$23.10$23.1076,900——
2020-04-13$23.19$23.1991,200——
2020-04-09$23.37$23.37187,600——
2020-04-08$22.13$22.13128,400——
2020-04-07$20.99$20.99208,300——
2020-04-06$21.98$21.98225,800——
2020-04-03$20.06$20.06177,700——
2020-04-02$20.70$20.70124,300——
2020-04-01$19.88$19.88213,500——
2020-03-31$21.39$21.39189,100——
2020-03-30$22.93$22.93130,600——
2020-03-27$21.00$21.00187,000——
2020-03-26$22.30$22.30220,700——
2020-03-25$20.06$20.06162,200——
2020-03-24$20.41$20.41204,000——
2020-03-23$18.34$18.34275,500——
2020-03-20$16.50$16.50331,100——
2020-03-19$15.17$15.17425,900——
2020-03-18$14.79$14.79261,400——
2020-03-17$15.82$15.82297,000——
2020-03-16$14.56$14.56224,600——
2020-03-13$18.34$18.34229,600——
2020-03-12$16.93$16.93184,100——
2020-03-11$21.90$21.90110,600——
2020-03-10$22.95$22.95113,000——
2020-03-09$23.27$23.27142,100——
2020-03-06$25.82$25.82222,500——
2020-03-05$26.10$26.10132,300——
2020-03-04$27.98$27.98178,100——
2020-03-03$28.02$28.02113,600——
2020-03-02$29.22$29.22132,100——
2020-02-28$28.43$28.43211,900——
2020-02-27$28.78$28.78234,000——
2020-02-26$29.56$29.56112,600——
2020-02-25$29.14$29.14170,200——
2020-02-24$30.65$30.6585,800——
2020-02-21$31.25$31.2568,000——
2020-02-20$31.92$31.9257,700——
2020-02-19$31.77$31.7774,500——
2020-02-18$31.81$31.81109,100——
2020-02-14$31.93$31.93158,000——
2020-02-13$31.90$31.9096,400——
2020-02-12$32.13$32.13183,400——
2020-02-11$30.75$30.75184,400——
2020-02-10$29.60$29.60132,800——
2020-02-07$29.84$29.84118,400——
2020-02-06$31.79$31.79182,300——
2020-02-05$32.02$32.02268,400——
2020-02-04$35.79$35.79101,400——
2020-02-03$35.24$35.24141,000——
2020-01-31$34.89$34.89112,500——
2020-01-30$35.19$35.1962,900——
2020-01-29$34.87$34.87108,200——
2020-01-28$35.35$35.3586,100——
2020-01-27$34.82$34.8268,000——
2020-01-24$35.45$35.4570,300——
2020-01-23$35.74$35.74125,700——
2020-01-22$35.83$35.83108,700——
2020-01-21$35.27$35.2777,000——
2020-01-17$35.89$35.8954,200——
2020-01-16$36.36$36.3658,600——
2020-01-15$35.79$35.7972,000——
2020-01-14$35.66$35.6682,600——
2020-01-13$36.15$36.1567,700——
2020-01-10$35.80$35.8055,200——
2020-01-09$35.94$35.9470,500——
2020-01-08$36.01$36.0165,400——
2020-01-07$36.20$36.2049,100——
2020-01-06$36.29$36.29126,100——
2020-01-03$36.82$36.82115,500——
2020-01-02$36.78$36.7889,200——