ScanSource Stock Price History, SCSC Historical Prices

Add to My Stocks
$33.25 $0.55 (1.68%) SCSC stock closing price Feb 23, 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 $26.1 on Apr 15, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-02-16 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 70,581 19.56 0.23
2018-02-14 32.35 33.1 32.3 32.75 81,435 19.27 0.23
2018-02-13 32.4 32.75 31.85 32.65 117,591 19.21 0.23
2018-02-12 32.75 32.95 31.9 32.55 176,783 19.15 0.23
2018-02-09 33.9 34.1 31.4 32.25 159,153 14.02 0.22
2018-02-08 34.55 34.55 32.95 33.5 263,989 14.57 0.23
2018-02-07 35.85 35.85 34.05 34.5 152,616 15 0.25
2018-02-06 31.6 32.95 31.5 32.6 181,264 14.17 0.23
2018-02-05 33.7 33.8 32.2 32.52 122,518 14.14 0.23
2018-02-02 34.65 35.15 33.85 33.9 83,403 14.74 0.24
2018-02-01 34.1 35 33.65 34.95 54,808 15.2 0.25
2018-01-31 34.85 34.95 34.1 34.2 91,156 14.87 0.24
2018-01-30 34.45 34.85 34.1 34.75 66,187 15.11 0.25
2018-01-29 35 35.1 34.45 34.6 50,152 15.04 0.25
2018-01-26 35.5 35.7 34.5 35.15 45,783 15.28 0.25
2018-01-25 35.45 35.5 34.9 35.3 104,656 15.35 0.25
2018-01-24 35.51 35.75 35.1 35.35 100,590 15.37 0.25
2018-01-23 35.75 35.9 35.1 35.35 67,621 15.37 0.25
2018-01-22 35.85 36.4 35 35.95 90,537 15.63 0.26
2018-01-19 34.85 36 34.7 35.95 71,163 15.63 0.26
2018-01-18 35.15 35.35 34.55 34.85 92,817 15.15 0.25
2018-01-17 35.15 35.5 34.8 35.15 77,940 15.28 0.25
2018-01-16 35.75 36.15 34.85 34.95 59,486 15.2 0.25
2018-01-10 35.05 35.3 34.75 34.85 71,797 15.15 0.25
2018-01-09 35.5 35.75 35.2 35.25 65,673 15.33 0.25
2018-01-08 35.1 35.6 34.9 35.45 89,275 15.41 0.25
2018-01-05 35.25 35.3 34.75 35.15 79,660 15.28 0.25
2018-01-04 35.4 35.5 35.1 35.2 74,264 15.3 0.25
2018-01-03 35.75 35.75 35.05 35.2 94,435 15.3 0.25
2018-01-02 35.95 36.5 35.15 35.7 102,210 15.52 0.26
2017-12-29 35.7 36.18 35.6 35.8 86,704 15.57 0.26
2017-12-28 35.1 35.75 34.95 35.7 82,546 15.52 0.26
2017-12-27 35.05 35.5 35 35 65,497 15.22 0.25
2017-12-26 34.95 35.25 34.8 35.05 117,836 15.24 0.25
2017-12-22 35.25 35.45 34.5 35.05 131,370 15.24 0.25
2017-12-21 35.35 35.6 35 35.2 84,156 15.3 0.25
2017-12-20 35.65 35.9 35.25 35.35 91,045 15.37 0.25
2017-12-19 35.8 36.25 35.42 35.55 106,535 15.46 0.25
2017-12-18 35.4 36.45 35.4 35.8 87,518 15.57 0.26
2017-12-15 34.2 35.5 34.2 35.1 340,208 15.26 0.25
2017-12-14 34.95 35.15 33.95 34.15 151,266 14.85 0.24
2017-12-13 34.8 35.75 34.8 35 98,081 15.22 0.25
2017-12-12 35 35.65 34.8 34.9 74,399 15.17 0.25
2017-12-11 34.4 35.2 34.3 35.15 113,223 15.28 0.25
2017-12-08 35.25 35.55 34.05 34.35 122,988 14.94 0.25
2017-12-07 35.2 35.6 33.55 35.05 186,502 15.24 0.25
2017-12-06 35.05 35.7 34.95 35.25 152,858 15.33 0.25
2017-12-05 35.85 35.95 34.95 35.15 84,259 15.28 0.25
2017-12-04 36.4 36.7 35.65 35.75 76,018 15.54 0.26
2017-12-01 36.05 36.05 34.55 35.9 77,278 15.61 0.26
2017-11-30 36.25 36.25 35.45 36 122,098 15.65 0.26
2017-11-29 36.3 36.75 35.83 35.95 109,887 15.63 0.26
2017-11-28 35.8 36.4 35.5 36.3 64,128 15.78 0.26
2017-11-27 35.35 35.9 35.3 35.45 61,567 15.41 0.25
2017-11-24 35.9 35.9 34.95 35.45 36,898 15.41 0.25
2017-11-23 0 0 0 35.8 0 - -
2017-11-22 36.15 36.25 35.75 35.8 45,112 15.57 0.26
2017-11-21 36 36.55 35.75 36.05 98,915 15.67 0.26
2017-11-20 35.4 35.85 35 35.75 73,500 15.54 0.26
2017-11-17 35.05 35.83 34.85 35.4 135,681 15.39 0.25
2017-11-16 34.85 35.6 34.85 35.2 128,881 15.3 0.25
2017-11-15 35.3 35.85 34.45 34.75 131,671 15.11 0.25
2017-11-14 37 37.88 35.5 35.6 129,630 15.48 0.25
2017-11-13 36.95 37.75 36.95 37.25 75,831 16.2 0.27
2017-11-10 39 39.58 37.2 37.25 60,787 16.2 0.27
2017-11-09 37 39.65 37 38.85 109,485 16.89 0.28
2017-11-08 38.35 38.35 36.3 37.35 133,149 16.24 0.27
2017-11-07 42.1 43.5 38.5 38.55 113,897 16.76 0.28
2017-11-06 42.1 43.2 41.95 42.5 60,335 15.63 0.3
2017-11-03 42.9 43.13 41.9 42.1 53,051 15.48 0.3
2017-11-02 42.75 43.25 42.58 42.85 77,774 15.75 0.3
2017-11-01 43.4 43.8 42.3 42.75 66,576 15.72 0.3
2017-10-31 43.05 43.25 42.75 42.95 93,543 15.79 0.31
2017-10-30 43.9 43.9 42.6 42.95 46,401 15.79 0.31
2017-10-27 44 44 43.35 43.9 56,531 16.14 0.31
2017-10-26 43.8 43.9 43.1 43.9 45,056 16.14 0.31
2017-10-25 43.4 43.9 42.6 43.7 50,709 16.07 0.31
2017-10-24 43.65 44 43.35 43.4 54,169 15.96 0.31
2017-10-23 43.9 44.1 43.4 43.5 61,112 15.99 0.31
2017-10-20 44.15 44.4 43.7 43.8 49,830 16.1 0.31
2017-10-19 43.95 44.55 41.15 43.7 72,979 16.07 0.31
2017-10-18 44.65 44.65 44.15 44.25 61,928 16.27 0.31
2017-10-17 44.6 44.85 44.3 44.45 30,136 16.34 0.32
2017-10-16 44.75 45.35 44.5 44.75 37,906 16.45 0.32
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 Price26.1Apr 15,2013
Avg Stock Price37.41

ScanSource Historical PE ratio: Past 5 years

Max PE Ratio33.15Dec 24,2013
Min PE Ratio10.61Apr 15,2013
Avg PE Ratio17.68

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 (%)
Horiba Ltd (HRIBF)61.030 (0%)
Harsco (HSC)20.10.5 (2.55%)
Essendant Inc (ESND)8.620.08 (0.94%)
Sed International (SEDN)00 (0%)
Avnet (AVT)42.620.78 (1.86%)
Eplus (PLUS)76.10.5 (0.65%)
Datatec (DTTLY)4.40 (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 $33.25 and 87,271 shares of SCSC were traded on Feb 23, 2018. The average P/S ratio was 0.32 as can be seen from ScanSource stock history.