ScanSource, Inc. - Price History
Monthly price history for SCSC (ScanSource, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $42.87 | $42.87 |
| April 2024 | $41.62 | $41.62 |
| March 2024 | $44.04 | $44.04 |
| February 2024 | $43.23 | $43.23 |
| January 2024 | $39.26 | $39.26 |
| December 2023 | $39.61 | $39.61 |
| November 2023 | $33.43 | $33.43 |
| October 2023 | $30.40 | $30.40 |
| September 2023 | $30.31 | $30.31 |
| August 2023 | $32.78 | $32.78 |
| July 2023 | $30.09 | $30.09 |
| June 2023 | $29.56 | $29.56 |
| May 2023 | $28.76 | $28.76 |
| April 2023 | $27.35 | $27.35 |
| March 2023 | $30.44 | $30.44 |
| February 2023 | $31.18 | $31.18 |
| January 2023 | $32.93 | $32.93 |
| December 2022 | $29.22 | $29.22 |
| November 2022 | $29.86 | $29.86 |
| October 2022 | $30.98 | $30.98 |
| September 2022 | $26.41 | $26.41 |
| August 2022 | $28.97 | $28.97 |
| July 2022 | $31.95 | $31.95 |
| June 2022 | $31.14 | $31.14 |
| May 2022 | $38.74 | $38.74 |
| April 2022 | $34.24 | $34.24 |
| March 2022 | $34.79 | $34.79 |
| February 2022 | $31.58 | $31.58 |
| January 2022 | $31.18 | $31.18 |
| December 2021 | $35.08 | $35.08 |
| November 2021 | $31.25 | $31.25 |
| October 2021 | $35.78 | $35.78 |
| September 2021 | $34.79 | $34.79 |
| August 2021 | $35.58 | $35.58 |
| July 2021 | $27.59 | $27.59 |
| June 2021 | $28.13 | $28.13 |
| May 2021 | $30.53 | $30.53 |
| April 2021 | $30.23 | $30.23 |
| March 2021 | $29.95 | $29.95 |
| February 2021 | $28.44 | $28.44 |
| January 2021 | $24.19 | $24.19 |
| December 2020 | $26.38 | $26.38 |
| November 2020 | $25.10 | $25.10 |
| October 2020 | $20.10 | $20.10 |
| September 2020 | $19.83 | $19.83 |
| August 2020 | $24.69 | $24.69 |
| July 2020 | $22.95 | $22.95 |
| June 2020 | $24.09 | $24.09 |
| May 2020 | $24.65 | $24.65 |
| April 2020 | $25.92 | $25.92 |
| March 2020 | $21.39 | $21.39 |
| February 2020 | $28.43 | $28.43 |
| January 2020 | $34.89 | $34.89 |
| December 2019 | $36.95 | $36.95 |
| November 2019 | $35.42 | $35.42 |
| October 2019 | $32.30 | $32.30 |
| September 2019 | $30.55 | $30.55 |
| August 2019 | $28.26 | $28.26 |
| July 2019 | $33.95 | $33.95 |
| June 2019 | $32.56 | $32.56 |
| May 2019 | $29.21 | $29.21 |
| April 2019 | $37.65 | $37.65 |
| March 2019 | $35.82 | $35.82 |
| February 2019 | $37.55 | $37.55 |
| January 2019 | $38.31 | $38.31 |
| December 2018 | $34.38 | $34.38 |
| November 2018 | $38.04 | $38.04 |
| October 2018 | $38.88 | $38.88 |
| September 2018 | $39.90 | $39.90 |
| August 2018 | $40.65 | $40.65 |
| July 2018 | $41.25 | $41.25 |
| June 2018 | $40.30 | $40.30 |
| May 2018 | $39.15 | $39.15 |
| April 2018 | $34.30 | $34.30 |
| March 2018 | $35.55 | $35.55 |
| February 2018 | $32.75 | $32.75 |
| January 2018 | $34.20 | $34.20 |
| December 2017 | $35.80 | $35.80 |
| November 2017 | $36 | $36 |
| October 2017 | $42.95 | $42.95 |
| September 2017 | $43.65 | $43.65 |
| August 2017 | $39.25 | $39.25 |
| July 2017 | $39.60 | $39.60 |
| June 2017 | $40.30 | $40.30 |
| May 2017 | $38 | $38 |
| April 2017 | $39.50 | $39.50 |
| March 2017 | $39.25 | $39.25 |
| February 2017 | $40.25 | $40.25 |
| January 2017 | $39.55 | $39.55 |
| December 2016 | $40.35 | $40.35 |
| November 2016 | $37.85 | $37.85 |
| October 2016 | $35 | $35 |
| September 2016 | $36.50 | $36.50 |
| August 2016 | $34.21 | $34.21 |
| July 2016 | $41.03 | $41.03 |
| June 2016 | $37.11 | $37.11 |
| May 2016 | $38.38 | $38.38 |
| April 2016 | $40.68 | $40.68 |
| March 2016 | $40.38 | $40.38 |
| February 2016 | $37.39 | $37.39 |
| January 2016 | $31.38 | $31.38 |
| December 2015 | $32.22 | $32.22 |
| November 2015 | $38.42 | $38.42 |
| October 2015 | $34.51 | $34.51 |
| September 2015 | $35.46 | $35.46 |
| August 2015 | $38.20 | $38.20 |
| July 2015 | $37.83 | $37.83 |
| June 2015 | $38.06 | $38.06 |
| May 2015 | $38.90 | $38.90 |
| April 2015 | $39.85 | $39.85 |
| March 2015 | $40.65 | $40.65 |
| February 2015 | $36.36 | $36.36 |
| January 2015 | $34.48 | $34.48 |
| December 2014 | $40.16 | $40.16 |
| November 2014 | $38.86 | $38.86 |
| October 2014 | $38.18 | $38.18 |
| September 2014 | $34.59 | $34.59 |
| August 2014 | $38.56 | $38.56 |
| July 2014 | $35.81 | $35.81 |
| June 2014 | $38.08 | $38.08 |
| May 2014 | $37.10 | $37.10 |
| April 2014 | $38.41 | $38.41 |
| March 2014 | $40.77 | $40.77 |
| February 2014 | $39.26 | $39.26 |
| January 2014 | $37.54 | $37.54 |
| December 2013 | $42.43 | $42.43 |
| November 2013 | $41.99 | $41.99 |
| October 2013 | $38.46 | $38.46 |
| September 2013 | $34.59 | $34.59 |
| August 2013 | $30.98 | $30.98 |
| July 2013 | $35.61 | $35.61 |
| June 2013 | $32 | $32 |
| May 2013 | $31.93 | $31.93 |
| April 2013 | $28.97 | $28.97 |
| March 2013 | $28.22 | $28.22 |
| February 2013 | $30.01 | $30.01 |
| January 2013 | $29.06 | $29.06 |
| December 2012 | $31.77 | $31.77 |
| November 2012 | $29.55 | $29.55 |
| October 2012 | $29.25 | $29.25 |
| September 2012 | $32.02 | $32.02 |
| August 2012 | $30.24 | $30.24 |
| July 2012 | $28.87 | $28.87 |
| June 2012 | $30.64 | $30.64 |
| May 2012 | $29.97 | $29.97 |
| April 2012 | $32.96 | $32.96 |
| March 2012 | $37.32 | $37.32 |
| February 2012 | $37 | $37 |
| January 2012 | $37.56 | $37.56 |
| December 2011 | $36 | $36 |
| November 2011 | $35.11 | $35.11 |
| October 2011 | $34.76 | $34.76 |
| September 2011 | $29.56 | $29.56 |
| August 2011 | $30.95 | $30.95 |
| July 2011 | $36.95 | $36.95 |
| June 2011 | $37.48 | $37.48 |
| May 2011 | $35.43 | $35.43 |
| April 2011 | $35.75 | $35.75 |
| March 2011 | $37.99 | $37.99 |
| February 2011 | $36.53 | $36.53 |
| January 2011 | $36.21 | $36.21 |
| December 2010 | $31.90 | $31.90 |
| November 2010 | $29.17 | $29.17 |
| October 2010 | $29.94 | $29.94 |
| September 2010 | $27.74 | $27.74 |
| August 2010 | $24.96 | $24.96 |
| July 2010 | $27.58 | $27.58 |
| June 2010 | $24.93 | $24.93 |
| May 2010 | $25.78 | $25.78 |
| April 2010 | $27.86 | $27.86 |
| March 2010 | $28.78 | $28.78 |
| February 2010 | $26 | $26 |
| January 2010 | $28.26 | $28.26 |
| December 2009 | $26.70 | $26.70 |
| November 2009 | $23.27 | $23.27 |
| October 2009 | $25.39 | $25.39 |
| September 2009 | $28.32 | $28.32 |
| August 2009 | $27.99 | $27.99 |
| July 2009 | $28.53 | $28.53 |
| June 2009 | $24.52 | $24.52 |
| May 2009 | $24.74 | $24.74 |
| April 2009 | $24.69 | $24.69 |
| March 2009 | $18.58 | $18.58 |
| February 2009 | $15.87 | $15.87 |
| January 2009 | $18.72 | $18.72 |
| December 2008 | $19.27 | $19.27 |
| November 2008 | $17.01 | $17.01 |
| October 2008 | $19.84 | $19.84 |
| September 2008 | $28.79 | $28.79 |
| August 2008 | $30.09 | $30.09 |
| July 2008 | $30.69 | $30.69 |
| June 2008 | $26.76 | $26.76 |
| May 2008 | $29.96 | $29.96 |
| April 2008 | $24.97 | $24.97 |
| March 2008 | $36.19 | $36.19 |
| February 2008 | $33.97 | $33.97 |
| January 2008 | $31.66 | $31.66 |
| December 2007 | $32.35 | $32.35 |
| November 2007 | $35.28 | $35.28 |
| October 2007 | $36.94 | $36.94 |
| September 2007 | $28.11 | $28.11 |
| August 2007 | $27.70 | $27.70 |
| July 2007 | $26.83 | $26.83 |
| June 2007 | $31.99 | $31.99 |
| May 2007 | $28.98 | $28.98 |
| April 2007 | $28.72 | $28.72 |
| March 2007 | $26.84 | $26.84 |
| February 2007 | $27.66 | $27.66 |
| January 2007 | $29.34 | $29.34 |
| December 2006 | $30.40 | $30.40 |
| November 2006 | $30.51 | $30.51 |
| October 2006 | $31.39 | $31.39 |
| September 2006 | $30.33 | $30.33 |
| August 2006 | $31.04 | $31.04 |
| July 2006 | $29.75 | $29.75 |
| June 2006 | $29.32 | $29.32 |
| May 2006 | $29.44 | $58.88 |
| April 2006 | $31.30 | $62.60 |
| March 2006 | $30.20 | $60.41 |
| February 2006 | $29.06 | $58.11 |
| January 2006 | $29.40 | $58.81 |
| December 2005 | $27.34 | $54.68 |
| November 2005 | $29.64 | $59.29 |
| October 2005 | $28.32 | $56.64 |
| September 2005 | $24.37 | $48.74 |
| August 2005 | $22.33 | $44.66 |
| July 2005 | $23.86 | $47.73 |
| June 2005 | $21.47 | $42.94 |
| May 2005 | $24.54 | $49.09 |
| April 2005 | $23.12 | $46.25 |
| March 2005 | $25.92 | $51.83 |
| February 2005 | $31.38 | $62.75 |
| January 2005 | $32.14 | $64.27 |
| December 2004 | $31.08 | $62.16 |
| November 2004 | $32.35 | $64.70 |
| October 2004 | $30.96 | $61.93 |
| September 2004 | $31.90 | $63.80 |
| August 2004 | $30.02 | $60.04 |
| July 2004 | $29.30 | $58.60 |
| June 2004 | $29.71 | $59.42 |
| May 2004 | $26.62 | $53.25 |
| April 2004 | $27.62 | $55.23 |
| March 2004 | $23.96 | $47.93 |
| February 2004 | $23.83 | $47.67 |
| January 2004 | $25.18 | $50.35 |
| December 2003 | $22.81 | $45.62 |
| November 2003 | $21.82 | $43.64 |
| October 2003 | $21.50 | $43 |
| September 2003 | $18.26 | $36.51 |
| August 2003 | $18.92 | $37.84 |
| July 2003 | $16.78 | $33.56 |
| June 2003 | $13.38 | $26.75 |
| May 2003 | $12.56 | $25.13 |
| April 2003 | $10 | $19.99 |
| March 2003 | $9.38 | $18.75 |
| February 2003 | $10.20 | $20.39 |
| January 2003 | $10 | $20.01 |
| December 2002 | $12.32 | $49.30 |
| November 2002 | $18.25 | $73 |
| October 2002 | $15.02 | $60.10 |
| September 2002 | $14.51 | $58.05 |
| August 2002 | $15.05 | $60.19 |
| July 2002 | $14.62 | $58.50 |
| June 2002 | $15.35 | $61.41 |
| May 2002 | $16.52 | $66.07 |
| April 2002 | $16.76 | $67.06 |
| March 2002 | $15.03 | $60.12 |
| February 2002 | $13.25 | $52.99 |
| January 2002 | $13.29 | $53.15 |
| December 2001 | $11.90 | $47.60 |
| November 2001 | $10.72 | $42.87 |
| October 2001 | $10.74 | $42.94 |
| September 2001 | $11.20 | $44.79 |
| August 2001 | $13.78 | $55.13 |
| July 2001 | $12.14 | $48.58 |
| June 2001 | $11.86 | $47.42 |
| May 2001 | $12.40 | $49.62 |
| April 2001 | $12.04 | $48.15 |
| March 2001 | $8.50 | $34 |
| February 2001 | $9.96 | $39.86 |
| January 2001 | $10.61 | $42.44 |
| December 2000 | $9.75 | $39 |
| November 2000 | $12.09 | $48.38 |
| October 2000 | $11.94 | $47.75 |
| September 2000 | $13.34 | $53.38 |
| August 2000 | $14.98 | $59.94 |
| July 2000 | $9.47 | $37.88 |
| June 2000 | $9.72 | $38.88 |
| May 2000 | $6.88 | $27.50 |
| April 2000 | $8.62 | $34.50 |
| March 2000 | $8.88 | $35.50 |
| February 2000 | $9.50 | $38 |
| January 2000 | $10.59 | $42.38 |
| December 1999 | $10.14 | $40.56 |
| November 1999 | $9.67 | $38.69 |
| October 1999 | $8.47 | $33.88 |
| September 1999 | $6.97 | $27.88 |
| August 1999 | $7.41 | $29.62 |
| July 1999 | $5.97 | $23.88 |
| June 1999 | $5.41 | $21.62 |
| May 1999 | $5.25 | $21 |
| April 1999 | $5.75 | $23 |
| March 1999 | $4.47 | $17.88 |
| February 1999 | $5.38 | $21.50 |
| January 1999 | $5.31 | $21.25 |
| December 1998 | $5.38 | $21.50 |
| November 1998 | $4.72 | $18.88 |
| October 1998 | $4.84 | $19.38 |
| September 1998 | $3.94 | $15.75 |
| August 1998 | $3.69 | $14.75 |
| July 1998 | $4.44 | $17.75 |
| June 1998 | $4.81 | $19.25 |
| May 1998 | $4.88 | $19.50 |
| April 1998 | $5.06 | $20.25 |
| March 1998 | $5.25 | $21 |
| February 1998 | $5.41 | $21.62 |
| January 1998 | $4.97 | $19.88 |
| December 1997 | $5 | $20 |
| November 1997 | $4.69 | $18.75 |
| October 1997 | $4.97 | $19.88 |
| September 1997 | $4.31 | $17.25 |
| August 1997 | $4.22 | $16.88 |
| July 1997 | $4.12 | $16.50 |
| June 1997 | $3.59 | $14.38 |
| May 1997 | $3.69 | $14.75 |
| April 1997 | $3.56 | $14.25 |
| March 1997 | $3.62 | $14.50 |
| February 1997 | $4.41 | $17.62 |
| January 1997 | $4.50 | $18 |
| December 1996 | $3.84 | $15.38 |
| November 1996 | $3.75 | $15 |
| October 1996 | $3.66 | $14.62 |
| September 1996 | $3.31 | $13.25 |
| August 1996 | $3.22 | $12.88 |
| July 1996 | $2.94 | $11.75 |
| June 1996 | $3.50 | $14 |
| May 1996 | $3.62 | $14.50 |
| April 1996 | $3.59 | $14.38 |
| March 1996 | $3.31 | $13.25 |
| February 1996 | $3.62 | $14.50 |
| January 1996 | $3.75 | $15 |
| December 1995 | $4.06 | $16.25 |
| November 1995 | $4 | $16 |
| October 1995 | $3.69 | $14.75 |
| September 1995 | $3.12 | $12.50 |
| August 1995 | $2.72 | $10.88 |
| July 1995 | $2.62 | $10.50 |
| June 1995 | $2.38 | $9.50 |
| May 1995 | $2.25 | $9 |
| April 1995 | $2.47 | $9.88 |
| March 1995 | $2.28 | $9.12 |
| February 1995 | $2.38 | $9.50 |
| January 1995 | $2.25 | $9 |
| December 1994 | $2.12 | $8.50 |
| November 1994 | $2.06 | $8.25 |
| October 1994 | $2.28 | $9.12 |
| September 1994 | $2.22 | $8.88 |
| August 1994 | $2.31 | $9.25 |
| July 1994 | $2.25 | $9 |
| June 1994 | $2.03 | $8.12 |
| May 1994 | $2.02 | $8.06 |
| April 1994 | $2.34 | $9.38 |
| March 1994 | $2.19 | $8.75 |
SCSC
Price: $42.87
52 week price:
Earnings Per Share: 3.42 USD
P/E Ratio: 12.65
Exchange: NMS
Sector: Technology
Industry: Electronics & Computer Distribution
Volume: 46100
Ebitda: 32.5 millionMarket Capitalization: 1.0 billion