ScanSource Stock Price History, SCSC Historical Prices

Add to My Stocks
$41.85 $0.55 (1.33%) SCSC stock closing price Jun 20, 2018 (Closing)

ScanSource stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and ScanSource P/E ratio data for the stock. The ScanSource stock price history chart shows that the stock price was at a low of $28.34 on Jan 19, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 41.4 41.9 41.2 41.85 78,449 25.68 0.28
2018-06-19 40.95 41.55 40.46 41.3 78,875 25.34 0.28
2018-06-18 41.15 41.55 40.75 41.2 79,464 25.28 0.28
2018-06-15 40.4 41.55 40.25 41.35 159,061 25.37 0.28
2018-06-14 40.35 40.7 40.05 40.6 142,889 24.91 0.28
2018-06-13 40.2 40.4 39.9 40.35 77,415 24.76 0.27
2018-06-12 40.65 40.7 40.05 40.1 66,360 24.6 0.27
2018-06-11 40.3 40.65 40.29 40.65 38,952 24.94 0.28
2018-06-08 40.55 40.75 40.25 40.35 37,359 24.76 0.27
2018-06-07 40.7 41.2 40.25 40.65 40,959 24.94 0.28
2018-06-06 41.05 41.15 40.4 40.75 66,657 25 0.28
2018-06-05 40.05 40.9 40.05 40.9 88,265 25.09 0.28
2018-06-04 39.65 40.6 39.65 40.15 129,305 24.63 0.27
2018-06-01 39.4 39.8 39.3 39.45 97,152 24.2 0.27
2018-05-31 39.7 39.85 39.1 39.15 70,803 24.02 0.27
2018-05-30 39.1 39.95 38.8 39.55 84,060 24.26 0.27
2018-05-29 38.4 39.1 38.4 38.9 115,765 23.87 0.26
2018-05-25 38.6 38.85 38.45 38.65 55,708 23.71 0.26
2018-05-24 38.5 38.8 38.1 38.7 47,591 23.74 0.26
2018-05-23 38.35 38.75 38.15 38.5 83,957 23.62 0.26
2018-05-22 38.55 38.9 38.3 38.4 72,393 23.56 0.26
2018-05-21 38.35 38.65 38.05 38.55 85,028 23.65 0.26
2018-05-18 37.75 38.2 37.5 38.2 67,038 23.44 0.26
2018-05-17 37.35 37.75 36.65 37.6 133,731 23.07 0.26
2018-05-16 36.55 37.6 36.55 37.3 126,924 22.88 0.25
2018-05-15 36.4 36.7 36.15 36.55 55,994 22.42 0.25
2018-05-14 36.8 37.2 36.4 36.55 80,389 22.42 0.25
2018-05-11 36.5 37.25 35.56 36.8 184,272 22.58 0.25
2018-05-10 36.3 36.8 35.98 36.4 74,559 22.33 0.25
2018-05-09 36.95 36.95 35.25 36.35 164,132 22.3 0.25
2018-05-08 35.35 36.5 35.35 36.45 250,969 21.44 0.25
2018-05-07 34.4 35.5 34.2 35.5 202,952 20.88 0.25
2018-05-04 33.8 34.6 33.8 34.3 98,645 20.18 0.24
2018-05-03 34.3 34.5 33.6 33.9 91,756 19.94 0.23
2018-05-02 34.3 34.8 34.15 34.3 91,521 20.18 0.24
2018-05-01 34.25 34.3 33.75 34.25 71,134 20.15 0.24
2018-04-30 34.55 35 34.2 34.3 67,430 20.18 0.24
2018-04-27 34.8 34.9 34.15 34.45 71,156 20.27 0.24
2018-04-26 35.45 35.5 34.6 34.7 75,055 20.41 0.24
2018-04-25 35.6 35.75 34.8 35.35 106,862 20.79 0.24
2018-04-24 35.95 36.35 35.35 35.7 96,350 21 0.25
2018-04-23 36.25 36.25 35.65 35.8 75,461 21.06 0.25
2018-04-20 36.45 36.5 35.8 36.05 83,968 21.21 0.25
2018-04-19 36.7 36.9 36.45 36.6 109,650 21.53 0.25
2018-04-18 37.35 37.35 35.85 36.75 123,735 21.62 0.25
2018-04-17 37 37.25 36.7 37.2 87,438 21.88 0.26
2018-04-16 36.45 36.85 36.05 36.75 90,417 21.62 0.25
2018-04-13 36.7 36.85 35.95 36.25 169,567 21.32 0.25
2018-04-12 37.15 37.25 36.25 36.55 156,669 21.5 0.25
2018-04-11 34.75 36.85 34.45 36.85 385,677 21.68 0.25
2018-04-10 33.85 35.1 33.85 34.95 124,875 20.56 0.24
2018-04-09 33.65 34.1 33.3 33.35 160,965 19.62 0.23
2018-04-06 34.25 34.85 33.3 33.5 254,419 19.71 0.23
2018-04-05 34.9 34.95 34.28 34.6 126,692 20.35 0.24
2018-04-04 33.85 34.7 33.78 34.6 120,643 20.35 0.24
2018-04-03 34.55 34.6 33.9 34.3 174,670 20.18 0.24
2018-04-02 35.5 35.95 34.2 34.35 100,494 20.21 0.24
2018-03-30 0 0 0 35.55 0 - -
2018-03-29 35.7 36.05 35.4 35.55 134,461 20.91 0.25
2018-03-28 35.85 35.95 35.15 35.45 110,433 20.85 0.25
2018-03-27 35.95 36.9 35.55 35.7 132,666 21 0.25
2018-03-26 34.25 35.55 33.75 35.5 157,616 20.88 0.25
2018-03-23 33.35 33.55 32.65 32.7 197,159 19.24 0.23
2018-03-22 33.9 34.25 33.3 33.35 144,502 19.62 0.23
2018-03-21 33.5 34.45 33.45 34.25 111,000 20.15 0.24
2018-03-20 32.95 33.55 32.85 33.55 108,987 19.74 0.23
2018-03-19 33.1 33.3 32.35 32.9 113,587 19.35 0.23
2018-03-16 33.25 33.85 32.95 33.2 429,351 19.53 0.23
2018-03-15 33.45 33.7 32.05 33.3 175,690 19.59 0.23
2018-03-14 34.1 34.4 33.4 33.55 83,963 19.74 0.23
2018-03-13 35 35.25 33.75 33.9 76,214 19.94 0.23
2018-03-12 34.7 35.1 34.5 34.9 75,441 20.53 0.24
2018-03-09 34.3 34.8 34.2 34.65 78,389 20.38 0.24
2018-03-08 34.3 34.5 33.65 34.05 104,740 20.03 0.24
2018-03-07 33.8 34.55 33.6 34.35 103,155 20.21 0.24
2018-03-06 33.6 34.3 32.8 34.15 203,795 20.09 0.24
2018-03-05 32.95 33.55 32.65 33.45 72,931 19.68 0.23
2018-03-02 32.55 33.25 32.4 33.1 62,550 19.47 0.23
2018-03-01 32.7 33.5 32.45 32.8 115,773 19.29 0.23
2018-02-28 33.35 33.55 32.7 32.75 83,634 19.27 0.23
2018-02-27 33.85 34.05 33.25 33.3 56,264 19.59 0.23
2018-02-26 33.25 33.9 33.15 33.9 61,624 19.94 0.23
2018-02-23 32.95 33.45 32.95 33.25 87,271 19.56 0.23
2018-02-22 33.05 33.7 32.6 32.7 144,337 19.24 0.23
2018-02-21 33 33.55 32.9 33 56,540 19.41 0.23
2018-02-20 32.8 33.15 32.6 32.95 136,348 19.38 0.23
2018-02-19 0 0 0 33.05 0 - -
2018-02-16 33.3 33.55 32.95 33.05 68,471 19.44 0.23
2018-02-15 33.05 33.3 32.6 33.25 70,799 19.56 0.23
Get more Data

ScanSource Stock History Chart

View SCSC PE ratio, PS ratio stocks charts and compare with peers.
SCSC Chart
Note: Compare ScanSource stock price history with the index and industry peers.

ScanSource Stock Price History: Past 5 years

Max Stock Price44.85Oct 03,2017
Min Stock Price28.34Jan 19,2016
Avg Stock Price37.82

ScanSource Historical PE ratio: Past 5 years

Max PE Ratio33.15Dec 24,2013
Min PE Ratio11.01Oct 10,2014
Avg PE Ratio18.3

ScanSource Historical PS ratio: Past 5 years

Max PS Ratio0.42Dec 06,2013
Min PS Ratio0.21Nov 08,2016
Avg PS Ratio0.32

SCSC Industry Peers

Company Price Change (%)
Aggreko Plc (ARGKF)8.580.47 (5.19%)
Harsco (HSC)25.30.3 (1.2%)
Essendant Inc (ESND)13.870.17 (1.24%)
Sed International (SEDN)00 (0%)
Avnet (AVT)42.290.17 (0.4%)
Eplus (PLUS)97.81.05 (1.06%)
Datatec (DTTLY)3.170 (0%)

We provide ScanSource share price history along with PE ratio and PS ratio for doing ScanSource fundamental analysis. The price and volume changes on a daily basis is provided in the ScanSource stock price history. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $41.85 and 78,449 shares of SCSC were traded on Jun 20, 2018. The average P/S ratio was 0.32 as can be seen from ScanSource stock history.