Source Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	42.60	42.81	42.60	42.60	42.60	0.12%	4,591
Feb 4, 2025	43.40	43.40	42.55	42.55	42.55	-0.23%	19,862
Feb 3, 2025	42.34	42.91	41.89	42.65	42.65	1.19%	22,156
Jan 31, 2025	42.50	42.50	42.05	42.15	42.15	0.02%	10,531
Jan 30, 2025	42.05	42.56	41.87	42.14	42.14	0.62%	15,208
Jan 29, 2025	42.06	42.20	41.88	41.88	41.88	-0.59%	10,463
Jan 28, 2025	42.21	42.41	42.08	42.13	42.13	1.25%	7,057
Jan 27, 2025	41.95	42.15	41.61	41.61	41.61	-1.16%	13,457
Jan 24, 2025	42.63	42.63	42.01	42.10	42.10	-0.50%	16,887
Jan 23, 2025	42.67	42.80	42.31	42.31	42.31	-0.45%	19,454
Jan 22, 2025	42.31	42.79	42.31	42.50	42.50	0.21%	10,454
Jan 21, 2025	42.12	42.83	42.07	42.41	42.41	0.57%	9,094
Jan 17, 2025	42.06	42.84	42.06	42.17	42.17	0.55%	11,348
Jan 16, 2025	42.35	43.23	41.91	41.94	41.73	-1.43%	32,707
Jan 15, 2025	42.74	43.44	42.34	42.55	42.34	-0.35%	33,279
Jan 14, 2025	43.28	43.36	41.01	42.70	42.49	0.33%	34,453
Jan 13, 2025	43.39	43.96	41.96	42.56	42.35	-2.16%	48,212
Jan 10, 2025	42.16	44.25	41.18	43.50	43.29	1.85%	96,031
Jan 8, 2025	42.12	44.30	42.12	42.71	42.50	0.85%	13,877
Jan 7, 2025	42.77	43.15	42.06	42.35	42.14	-0.91%	6,884
Jan 6, 2025	42.36	42.95	42.17	42.74	42.53	0.35%	11,616
Jan 3, 2025	42.06	43.13	42.06	42.59	42.38	-0.98%	9,292
Jan 2, 2025	45.90	45.90	42.19	43.01	42.80	-1.11%	7,258
Dec 31, 2024	42.26	43.49	41.62	43.49	43.28	2.84%	46,282
Dec 30, 2024	43.49	43.49	42.13	42.29	42.08	-6.87%	34,305
Dec 27, 2024	45.53	45.77	45.10	45.41	42.51	0.36%	15,884
Dec 26, 2024	46.03	46.03	45.10	45.25	42.36	-1.25%	10,328
Dec 24, 2024	46.17	46.17	45.10	45.82	42.90	0.57%	10,519
Dec 23, 2024	45.46	45.75	45.13	45.56	42.66	0.55%	8,537
Dec 20, 2024	44.75	45.42	44.75	45.31	42.42	2.14%	7,856
Dec 19, 2024	44.99	45.22	43.98	44.36	41.53	-0.45%	11,911
Dec 18, 2024	44.69	45.51	44.00	44.56	41.72	-0.68%	8,288
Dec 17, 2024	45.47	45.47	44.69	44.86	42.00	-0.27%	8,335
Dec 16, 2024	44.84	45.19	44.84	44.98	42.12	-0.44%	3,105
Dec 13, 2024	45.69	45.69	44.93	45.18	42.10	0.62%	1,659
Dec 12, 2024	44.74	45.00	44.00	44.90	41.84	-0.18%	7,190
Dec 11, 2024	44.68	45.50	44.68	44.98	41.92	-0.20%	13,166
Dec 10, 2024	45.35	45.40	45.00	45.07	42.00	-0.62%	9,573
Dec 9, 2024	45.92	45.92	45.31	45.35	42.26	-0.62%	4,702
Dec 6, 2024	46.34	46.34	45.28	45.63	42.53	-0.14%	1,872
Dec 5, 2024	45.76	45.89	45.34	45.70	42.59	-0.19%	11,495
Dec 4, 2024	45.92	45.93	45.37	45.79	42.67	0.65%	7,695
Dec 3, 2024	45.41	45.60	45.14	45.50	42.40	0.22%	5,156
Dec 2, 2024	45.24	45.62	45.09	45.40	42.30	0.88%	10,679
Nov 29, 2024	45.19	45.19	44.50	45.00	41.94	0.11%	9,557
Nov 27, 2024	44.80	45.00	44.37	44.95	41.89	1.15%	10,032
Nov 26, 2024	44.32	44.52	41.00	44.44	41.41	0.27%	8,832
Nov 25, 2024	44.50	44.98	44.00	44.32	41.30	0.32%	14,282
Nov 22, 2024	44.44	44.54	44.15	44.18	41.17	-0.59%	6,649
Nov 21, 2024	44.55	44.55	43.93	44.44	41.42	0.23%	3,397
Nov 20, 2024	44.14	44.45	44.10	44.34	41.32	0.03%	6,336
Nov 19, 2024	44.27	44.52	44.08	44.33	41.31	-0.38%	13,272
Nov 18, 2024	44.52	44.86	44.24	44.50	41.47	0.59%	6,984
Nov 15, 2024	44.61	44.69	44.10	44.24	41.23	-1.18%	12,496
Nov 14, 2024	44.68	44.94	44.22	44.77	41.72	-0.33%	8,088
Nov 13, 2024	44.72	45.04	44.72	44.92	41.67	-0.01%	6,702
Nov 12, 2024	44.87	45.11	44.70	44.92	41.67	-0.33%	5,441
Nov 11, 2024	45.07	45.55	45.07	45.07	41.81	-0.22%	4,250
Nov 8, 2024	45.22	45.39	44.87	45.17	41.90	-0.11%	4,487
Nov 7, 2024	44.85	45.48	44.75	45.22	41.95	0.71%	9,170
Nov 6, 2024	44.90	45.50	44.52	44.90	41.65	1.11%	13,047
Nov 5, 2024	44.90	44.90	44.27	44.41	41.19	0.25%	12,266
Nov 4, 2024	43.89	44.72	43.89	44.30	41.09	0.59%	48,140
Nov 1, 2024	43.87	44.74	43.87	44.04	40.85	0.26%	21,822
Oct 31, 2024	44.28	44.44	43.71	43.93	40.75	-0.31%	27,254
Oct 30, 2024	44.10	44.45	43.77	44.06	40.87	0.56%	14,351
Oct 29, 2024	43.92	44.14	43.69	43.82	40.64	-0.12%	5,947
Oct 28, 2024	43.88	44.12	43.82	43.87	40.69	0.22%	4,083
Oct 25, 2024	44.10	44.32	43.57	43.77	40.60	-0.24%	6,544
Oct 24, 2024	43.57	44.14	43.57	43.88	40.70	-0.10%	2,530
Oct 23, 2024	44.14	44.21	43.66	43.92	40.74	-0.41%	11,485
Oct 22, 2024	44.12	44.29	43.91	44.10	40.91	0.16%	6,660
Oct 21, 2024	44.10	44.10	43.96	44.03	40.84	-0.19%	4,741
Oct 18, 2024	43.89	44.31	43.89	44.11	40.92	-0.05%	6,032
Oct 17, 2024	44.08	44.16	43.82	44.13	40.94	0.12%	5,416
Oct 16, 2024	44.46	44.46	43.81	44.08	40.89	0.56%	6,403
Oct 15, 2024	44.39	44.39	43.84	43.84	40.66	-0.85%	5,610
Oct 14, 2024	44.29	44.32	44.06	44.21	40.82	0.12%	9,399
Oct 11, 2024	44.17	44.22	44.15	44.16	40.77	0.48%	2,634
Oct 10, 2024	44.07	44.30	43.85	43.95	40.58	-0.77%	5,414
Oct 9, 2024	44.19	44.29	43.76	44.29	40.89	0.41%	21,593
Oct 8, 2024	44.05	44.22	44.03	44.11	40.72	0.73%	9,157
Oct 7, 2024	44.29	44.40	43.72	43.79	40.43	-1.13%	8,847
Oct 4, 2024	44.40	44.40	44.06	44.29	40.89	0.48%	14,980
Oct 3, 2024	44.20	44.22	43.91	44.08	40.70	-0.36%	9,499
Oct 2, 2024	44.25	44.35	44.01	44.24	40.84	-0.26%	21,439
Oct 1, 2024	44.50	44.50	43.84	44.36	40.95	-0.38%	11,322
Sep 30, 2024	44.86	44.86	44.14	44.53	41.11	-0.57%	21,513
Sep 27, 2024	44.14	44.78	43.87	44.78	41.34	1.45%	17,983
Sep 26, 2024	44.20	44.20	43.73	44.14	40.75	0.47%	24,180
Sep 25, 2024	44.25	44.49	43.71	43.94	40.56	-0.28%	12,524
Sep 24, 2024	44.02	44.35	43.96	44.06	40.68	-0.43%	20,194
Sep 23, 2024	43.91	44.82	43.85	44.25	40.85	0.59%	18,007
Sep 20, 2024	44.11	44.20	43.77	43.99	40.61	-0.79%	15,887
Sep 19, 2024	44.48	44.61	44.03	44.34	40.94	0.65%	11,457
Sep 18, 2024	44.07	44.86	43.85	44.06	40.67	0.39%	14,700
Sep 17, 2024	44.34	45.00	43.70	43.88	40.51	-0.84%	17,245
Sep 16, 2024	43.99	44.26	43.93	44.26	40.66	0.60%	8,554
Sep 13, 2024	43.85	44.89	43.85	43.99	40.42	0.41%	10,177
Sep 12, 2024	44.00	44.00	43.59	43.81	40.26	0.11%	4,368