Source Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	47.84	47.94	47.84	47.94	-	0.21%	164
Mar 4, 2026	47.67	48.27	47.23	47.84	47.84	1.12%	21,629
Mar 3, 2026	48.68	48.68	47.00	47.31	47.31	-1.31%	16,843
Mar 2, 2026	47.90	48.44	47.81	47.94	47.94	-0.60%	11,485
Feb 27, 2026	48.69	48.69	47.99	48.23	48.23	0.19%	13,951
Feb 26, 2026	49.47	49.50	47.71	48.14	48.14	-1.65%	43,985
Feb 25, 2026	49.00	49.43	48.53	48.95	48.95	0.53%	6,056
Feb 24, 2026	48.75	49.35	48.60	48.69	48.69	-0.12%	6,928
Feb 23, 2026	49.00	49.74	48.51	48.75	48.75	-0.95%	12,109
Feb 20, 2026	48.77	49.71	48.38	49.22	49.22	1.01%	9,065
Feb 19, 2026	48.30	48.73	48.25	48.73	48.73	0.72%	6,977
Feb 18, 2026	47.95	48.62	47.95	48.38	48.38	1.07%	8,161
Feb 17, 2026	48.66	48.83	47.72	47.87	47.87	-1.68%	10,809
Feb 13, 2026	48.35	49.50	48.35	48.69	48.69	-	9,440
Feb 12, 2026	48.25	49.14	47.89	48.69	48.48	0.95%	19,179
Feb 11, 2026	48.08	48.30	47.94	48.23	48.02	0.37%	6,595
Feb 10, 2026	48.20	48.20	47.45	48.05	47.84	-0.12%	5,517
Feb 9, 2026	47.81	48.31	47.45	48.11	47.90	0.54%	18,963
Feb 6, 2026	47.85	48.48	47.85	47.85	47.65	0.54%	2,231
Feb 5, 2026	48.90	49.40	47.55	47.59	47.39	-3.35%	31,495
Feb 4, 2026	49.38	49.71	48.94	49.24	49.03	-0.22%	12,732
Feb 3, 2026	49.02	50.00	49.00	49.35	49.14	0.49%	12,252
Feb 2, 2026	48.64	49.11	48.33	49.11	48.90	0.66%	10,044
Jan 30, 2026	48.74	48.82	47.70	48.79	48.58	0.83%	11,729
Jan 29, 2026	48.60	48.60	47.71	48.39	48.18	0.08%	28,503
Jan 28, 2026	47.86	48.49	47.86	48.35	48.14	0.23%	2,937
Jan 27, 2026	47.92	48.32	47.88	48.24	48.03	0.41%	8,716
Jan 26, 2026	48.45	48.45	47.91	48.05	47.84	0.28%	11,629
Jan 23, 2026	48.04	48.12	47.41	47.91	47.71	-0.31%	11,004
Jan 22, 2026	47.20	48.10	47.20	48.06	47.85	1.58%	15,319
Jan 21, 2026	46.72	47.92	46.72	47.31	47.11	0.62%	8,139
Jan 20, 2026	47.29	48.10	46.51	47.02	46.82	-1.58%	19,787
Jan 16, 2026	48.03	48.26	47.52	47.78	47.57	-0.56%	11,115
Jan 15, 2026	47.78	48.14	47.78	48.05	47.84	-0.01%	6,260
Jan 14, 2026	48.32	48.51	48.04	48.05	47.64	-0.60%	9,054
Jan 13, 2026	48.02	48.45	47.95	48.34	47.92	0.71%	9,837
Jan 12, 2026	48.09	48.09	47.55	48.00	47.59	-0.27%	5,746
Jan 9, 2026	47.68	48.30	47.28	48.13	47.72	1.84%	18,871
Jan 8, 2026	47.03	47.98	47.03	47.26	46.86	0.48%	12,084
Jan 7, 2026	48.03	48.03	46.78	47.04	46.63	0.33%	19,595
Jan 6, 2026	46.35	47.50	46.19	46.88	46.48	0.32%	28,405
Jan 5, 2026	46.65	47.33	46.29	46.73	46.33	0.54%	12,535
Jan 2, 2026	46.02	46.50	46.00	46.48	46.08	1.57%	21,219
Dec 31, 2025	47.10	47.75	45.61	45.76	45.37	-3.07%	31,243
Dec 30, 2025	47.69	47.69	47.02	47.21	46.80	-0.23%	12,904
Dec 29, 2025	46.83	47.75	46.83	47.32	46.91	0.39%	5,737
Dec 26, 2025	47.10	47.42	47.00	47.14	46.73	0.14%	2,812
Dec 24, 2025	47.60	47.80	47.06	47.07	46.67	-1.11%	3,525
Dec 23, 2025	47.19	47.74	47.19	47.60	47.19	1.28%	4,083
Dec 22, 2025	46.98	47.70	46.98	47.00	46.60	-0.74%	7,437