Source Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	42.42	42.65	42.30	42.36	42.36	-0.63%	4,410
Jun 16, 2025	42.53	42.91	42.53	42.63	42.42	0.07%	14,904
Jun 13, 2025	43.11	43.11	42.60	42.60	42.39	-0.10%	6,627
Jun 12, 2025	43.01	43.01	42.56	42.64	42.44	-0.25%	8,916
Jun 11, 2025	42.81	42.81	42.62	42.75	42.54	-0.12%	11,157
Jun 10, 2025	42.79	42.95	42.69	42.80	42.59	0.35%	15,885
Jun 9, 2025	42.50	42.70	42.45	42.65	42.44	0.12%	8,349
Jun 6, 2025	42.36	42.65	42.36	42.60	42.39	0.45%	15,079
Jun 5, 2025	43.18	43.18	42.36	42.41	42.20	-0.68%	19,089
Jun 4, 2025	43.18	43.18	42.31	42.70	42.49	0.03%	12,928
Jun 3, 2025	42.45	42.70	41.93	42.69	42.48	0.61%	17,713
Jun 2, 2025	42.56	42.70	42.25	42.43	42.22	-0.30%	32,760
May 30, 2025	42.85	43.21	42.36	42.56	42.35	0.02%	31,176
May 29, 2025	42.40	42.88	41.93	42.55	42.34	0.59%	11,380
May 28, 2025	42.48	42.48	42.15	42.30	42.09	-0.43%	5,458
May 27, 2025	42.40	42.62	42.01	42.48	42.27	0.85%	41,567
May 23, 2025	42.20	42.40	41.97	42.12	41.91	-0.31%	6,070
May 22, 2025	42.40	42.40	42.20	42.25	42.04	0.09%	9,633
May 21, 2025	42.03	42.39	41.50	42.21	42.00	-0.45%	8,890
May 20, 2025	43.36	43.36	42.00	42.40	42.19	-0.56%	10,002
May 19, 2025	42.50	43.01	42.50	42.64	42.43	0.15%	5,043
May 16, 2025	43.24	43.24	42.50	42.58	42.37	-0.17%	4,228
May 15, 2025	42.59	43.35	42.50	42.65	42.44	-0.07%	6,672
May 14, 2025	42.98	42.98	42.58	42.68	42.27	-0.93%	4,785
May 13, 2025	42.20	43.28	42.20	43.08	42.66	2.08%	5,440
May 12, 2025	42.18	42.60	41.98	42.20	41.79	1.08%	10,110
May 9, 2025	41.67	42.52	41.47	41.75	41.34	0.24%	15,253
May 8, 2025	41.75	42.38	41.65	41.65	41.25	0.02%	8,035
May 7, 2025	41.56	42.46	41.25	41.64	41.24	-0.02%	6,695
May 6, 2025	42.10	42.58	41.11	41.65	41.25	-0.10%	13,308
May 5, 2025	41.57	41.91	41.57	41.69	41.28	-0.07%	4,232
May 2, 2025	41.75	42.46	41.72	41.72	41.31	0.34%	1,620
May 1, 2025	41.20	42.59	41.20	41.58	41.18	1.07%	24,536
Apr 30, 2025	41.22	41.30	40.88	41.14	40.74	0.29%	19,374
Apr 29, 2025	42.05	42.46	40.77	41.02	40.62	-0.45%	17,398
Apr 28, 2025	41.50	41.72	40.89	41.21	40.81	-0.28%	10,599
Apr 25, 2025	41.94	42.05	41.01	41.32	40.92	-0.48%	7,104
Apr 24, 2025	41.01	41.86	40.91	41.52	41.12	1.00%	3,377
Apr 23, 2025	41.24	41.97	40.09	41.11	40.71	1.23%	13,735
Apr 22, 2025	40.24	40.94	40.24	40.61	40.22	1.22%	14,202
Apr 21, 2025	40.47	40.89	39.82	40.12	39.73	-2.37%	37,750
Apr 17, 2025	39.55	41.10	39.55	41.10	40.70	3.51%	26,264
Apr 16, 2025	40.45	40.45	39.70	39.70	39.31	-2.34%	5,394
Apr 15, 2025	40.07	40.70	40.07	40.65	40.04	1.35%	3,756
Apr 14, 2025	40.28	41.52	39.47	40.11	39.51	-0.08%	18,013
Apr 11, 2025	39.88	41.10	39.75	40.14	39.54	0.21%	37,308
Apr 10, 2025	41.22	42.00	39.40	40.06	39.46	-4.62%	14,853
Apr 9, 2025	39.27	42.07	39.27	42.00	41.37	5.58%	22,151
Apr 8, 2025	39.64	40.80	39.64	39.78	39.19	0.45%	12,199
Apr 7, 2025	38.66	39.74	38.66	39.60	39.01	-0.10%	14,327