ScanSource Stock Price History, SCSC Historical Prices

Add to My Stocks
$41.2 $1.05 (2.62%) SCSC stock closing price Sep 22, 2017 (Closing)

The 10 year data of ScanSource stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with ScanSource price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 43.9 on 09 Feb, 2017 as seen from ScanSource stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2239.9041.2039.9041.204570915.200.29
2017-09-2140.2540.3539.9540.154366914.820.29
2017-09-2040.7040.8040.2540.408851714.910.29
2017-09-1940.7541.2040.0040.707018215.020.29
2017-09-1840.3540.9040.2540.756990815.040.29
2017-09-1539.8540.4539.6040.3520174414.890.29
2017-09-1439.0539.9538.7539.757258914.670.28
2017-09-1337.8539.2537.8539.208528114.470.28
2017-09-1237.7538.3537.3538.254432814.110.27
2017-09-1136.7537.8036.7537.755010413.930.27
2017-09-0836.5537.0536.2036.554794913.490.26
2017-09-0736.9537.2536.4536.555178013.490.26
2017-09-0636.7537.2536.6536.955141913.640.26
2017-09-0537.4037.4036.5036.608479513.510.26
2017-09-0139.0539.0537.2037.358919815.060.27
2017-08-3138.0539.3837.9639.259803615.830.28
2017-08-3037.5038.7037.1537.9515682515.300.27
2017-08-2937.2539.9537.1539.0011749215.730.28
2017-08-2837.5537.7537.2037.655423315.180.27
2017-08-2537.4037.9037.1537.504334015.120.27
2017-08-2437.0037.3036.6537.252864915.020.27
2017-08-2337.1537.4536.9036.954002814.900.26
2017-08-2237.1037.4037.1037.403190615.080.27
2017-08-2136.9037.0536.6536.904621014.880.26
2017-08-1837.1037.1036.8037.006212514.920.26
2017-08-1737.3537.5836.9737.409090915.080.27
2017-08-1637.3538.1537.3537.508027215.120.27
2017-08-1538.5038.5037.1537.205497015.000.27
2017-08-1437.9038.5537.9038.507209615.520.28
2017-08-1138.0538.2037.4037.606931715.160.27
2017-08-1038.2038.3537.8037.905206615.280.27
2017-08-0938.3038.4137.9538.306323415.440.27
2017-08-0838.6539.4038.4538.555544315.540.28
2017-08-0739.0039.3538.6038.705988015.610.28
2017-08-0439.4039.4538.8039.056491415.750.28
2017-08-0339.9040.8538.2339.206332315.810.28
2017-08-0240.0040.1539.6539.853647216.070.29
2017-08-0139.7040.2539.5040.053620316.150.29
2017-07-3139.6039.7539.3039.606605115.970.28
2017-07-2839.7540.1339.3539.553560815.950.28
2017-07-2740.1540.5039.5539.954840316.110.29
2017-07-2640.8540.9539.8039.906024716.090.29
2017-07-2540.7041.1540.5540.804711616.450.29
2017-07-2440.7540.8040.2040.454670016.310.29
2017-07-2141.8041.8040.7040.807542016.450.29
2017-07-2041.3041.6541.1541.605064316.770.30
2017-07-1940.8541.4040.7041.305896716.650.30
2017-07-1840.6540.9040.4040.855951316.470.29
2017-07-1740.2041.0040.0040.939378816.500.29
2017-07-1439.8040.2539.6440.206460116.210.29
2017-07-1339.8040.0039.3540.005035716.130.29
2017-07-1239.8040.3539.5539.856645816.070.29
2017-07-1139.1039.6038.5539.606658415.970.28
2017-07-1039.5539.8039.0539.107394415.770.28
2017-07-0739.1039.7539.1039.653385915.990.28
2017-07-0639.3539.4038.7038.937412115.700.28
2017-07-0540.1540.1539.4039.654512415.990.28
2017-07-0340.4540.5039.7540.203832416.210.29
2017-06-3039.8040.4039.7540.307457716.250.29
2017-06-2940.4540.9039.3539.807036616.050.28
2017-06-2839.2040.1539.0540.058079516.150.29
2017-06-2739.5539.9538.9839.055826215.750.28
2017-06-2639.1039.6039.1039.555389015.950.28
2017-06-2338.4539.3038.4539.2514491615.830.28
2017-06-2238.1538.6538.1038.553131115.540.28
2017-06-2138.1538.6038.0538.106190115.360.27
2017-06-2038.2538.4037.9038.206971215.400.27
2017-06-1938.5038.8538.2538.407088615.480.27
2017-06-1638.7538.8038.2638.5517159615.540.28
2017-06-1538.4539.8838.4539.006846815.730.28
2017-06-1439.4539.4538.6038.904202515.690.28
2017-06-1339.4539.9539.1039.455544315.910.28
2017-06-1240.1541.9539.3539.408518115.890.28
2017-06-0939.8540.4539.7540.1511767316.190.29
2017-06-0838.7539.9538.6039.909801616.090.29
2017-06-0738.7538.7838.4538.657647715.590.28
2017-06-0638.3538.8538.2038.7010286815.610.28
2017-06-0540.0040.0038.4038.658696615.590.28
2017-06-0239.0040.2538.8540.1019751216.170.29
2017-06-0138.3039.0038.1038.9512634915.710.28
2017-05-3138.2038.2037.5038.009348915.320.27
2017-05-3038.0038.4537.7538.255495315.420.27
2017-05-290.000.000.0038.100N/AN/A
2017-05-2638.2038.3037.8538.107319915.360.27
2017-05-2537.6538.4837.4538.356947115.460.27
2017-05-2437.7038.4537.3037.457598315.100.27
2017-05-2338.1538.5537.3037.606052315.160.27
2017-05-2237.5037.9337.3837.607032115.160.27
2017-05-1937.5037.8037.0537.4510913115.100.27
Get more Data

ScanSource Stock 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 Historical Prices: Past 5 years

Max Stock Price 43.9 Feb 09,2017
Min Stock Price 26.1 Apr 15,2013
Avg Stock Price 36.81

ScanSource Historical PE ratio: Past 5 years

Max PE Ratio 33.15 Dec 24,2013
Min PE Ratio 10.49 Oct 24,2012
Avg PE Ratio 17.33

ScanSource Historical PS ratio: Past 5 years

Max PS Ratio 0.42 Dec 06,2013
Min PS Ratio 0.21 Nov 08,2016
Avg PS Ratio 0.32

SCSC Industry Peers

Company Price Change (%)
Siteone Landscape Supply (SITE)56.030.3 (0.53%)
Harsco (HSC)19.750.35 (1.8%)
Synnex (SNX)116.11.29 (1.12%)
Ingram Micro (IM)38.890.01 (0.03%)
Tech Data (TECD)86.90.54 (0.63%)
Essendant Inc (ESND)12.680.31 (2.51%)
Sed International (SEDN)00 (0%)

ScanSource historical quotes helps an investor analyze a company's history and do ScanSource stock analysis . The price and volume changes on a daily basis is provided in the ScanSource stock price history. An abnormally high daily volume typically implies breaking news or earnings release. SCSC closed at 41.2 and traded with a volume of 45709 on the last trading day. The company's P/S ratio was at a high of 0.52 on 17 Aug, 2006 according to our ScanSource stock market history data. .