Source Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2024	43.92	44.14	43.69	43.82	43.82	-0.12%	5,947
Oct 28, 2024	43.88	44.12	43.82	43.87	43.87	0.22%	4,083
Oct 25, 2024	44.10	44.32	43.57	43.77	43.77	-0.24%	6,544
Oct 24, 2024	43.57	44.14	43.57	43.88	43.88	-0.10%	2,530
Oct 23, 2024	44.14	44.21	43.66	43.92	43.92	-0.41%	11,485
Oct 22, 2024	44.12	44.29	43.91	44.10	44.10	0.16%	6,660
Oct 21, 2024	44.10	44.10	43.96	44.03	44.03	-0.19%	4,741
Oct 18, 2024	43.89	44.31	43.89	44.11	44.11	-0.05%	6,032
Oct 17, 2024	44.08	44.16	43.82	44.13	44.13	0.12%	5,416
Oct 16, 2024	44.46	44.46	43.81	44.08	44.08	0.56%	6,403
Oct 15, 2024	44.39	44.39	43.84	43.84	43.84	-0.85%	5,610
Oct 14, 2024	44.29	44.32	44.06	44.21	44.00	0.12%	9,399
Oct 11, 2024	44.17	44.22	44.15	44.16	43.95	0.48%	2,634
Oct 10, 2024	44.07	44.30	43.85	43.95	43.74	-0.77%	5,414
Oct 9, 2024	44.19	44.29	43.76	44.29	44.08	0.41%	21,593
Oct 8, 2024	44.05	44.22	44.03	44.11	43.90	0.73%	9,157
Oct 7, 2024	44.29	44.40	43.72	43.79	43.58	-1.13%	8,847
Oct 4, 2024	44.40	44.40	44.06	44.29	44.08	0.48%	14,980
Oct 3, 2024	44.20	44.22	43.91	44.08	43.87	-0.36%	9,499
Oct 2, 2024	44.25	44.35	44.01	44.24	44.03	-0.26%	21,439
Oct 1, 2024	44.50	44.50	43.84	44.36	44.15	-0.38%	11,322
Sep 30, 2024	44.86	44.86	44.14	44.53	44.31	-0.57%	21,513
Sep 27, 2024	44.14	44.78	43.87	44.78	44.57	1.45%	17,983
Sep 26, 2024	44.20	44.20	43.73	44.14	43.93	0.47%	24,180
Sep 25, 2024	44.25	44.49	43.71	43.94	43.73	-0.28%	12,524
Sep 24, 2024	44.02	44.35	43.96	44.06	43.85	-0.43%	20,194
Sep 23, 2024	43.91	44.82	43.85	44.25	44.04	0.59%	18,007
Sep 20, 2024	44.11	44.20	43.77	43.99	43.78	-0.79%	15,887
Sep 19, 2024	44.48	44.61	44.03	44.34	44.13	0.65%	11,457
Sep 18, 2024	44.07	44.86	43.85	44.06	43.85	0.39%	14,700
Sep 17, 2024	44.34	45.00	43.70	43.88	43.68	-0.84%	17,245
Sep 16, 2024	43.99	44.26	43.93	44.26	43.84	0.60%	8,554
Sep 13, 2024	43.85	44.89	43.85	43.99	43.58	0.41%	10,177
Sep 12, 2024	44.00	44.00	43.59	43.81	43.40	0.11%	4,368
Sep 11, 2024	43.65	43.81	43.40	43.76	43.35	0.27%	13,601
Sep 10, 2024	43.80	43.80	43.54	43.64	43.23	-0.50%	12,119
Sep 9, 2024	44.00	44.50	43.79	43.86	43.45	0.94%	6,614
Sep 6, 2024	44.02	44.93	43.41	43.45	43.04	-1.29%	16,731
Sep 5, 2024	44.12	44.58	44.00	44.02	43.61	-0.20%	17,092
Sep 4, 2024	44.43	44.52	44.00	44.11	43.69	-0.20%	13,366
Sep 3, 2024	44.90	44.94	44.00	44.20	43.78	-1.36%	29,121
Aug 30, 2024	45.42	45.44	44.60	44.81	44.39	0.05%	26,970
Aug 29, 2024	44.79	45.18	44.50	44.79	44.37	0.65%	13,011
Aug 28, 2024	44.40	44.99	44.00	44.50	44.08	0.23%	13,157
Aug 27, 2024	44.00	44.54	44.00	44.40	43.98	0.36%	2,317
Aug 26, 2024	43.75	44.50	43.75	44.24	43.82	-0.05%	11,589
Aug 23, 2024	43.79	44.59	43.78	44.26	43.84	1.84%	29,459
Aug 22, 2024	43.68	44.16	43.33	43.46	43.05	-0.66%	15,402
Aug 21, 2024	43.35	43.75	43.30	43.75	43.34	0.13%	24,286
Aug 20, 2024	43.70	43.75	43.30	43.69	43.28	0.46%	3,597
Aug 19, 2024	43.41	43.95	43.01	43.49	43.08	0.23%	23,570
Aug 16, 2024	43.95	43.95	43.15	43.39	42.98	-0.21%	6,191
Aug 15, 2024	43.85	43.88	43.29	43.48	43.07	-0.67%	5,590
Aug 14, 2024	43.82	43.88	43.41	43.78	43.16	-0.06%	5,016
Aug 13, 2024	43.49	43.82	43.40	43.80	43.18	1.14%	4,291
Aug 12, 2024	43.50	43.71	43.10	43.31	42.69	-0.03%	5,475
Aug 9, 2024	43.76	43.76	43.07	43.32	42.70	-0.90%	7,422
Aug 8, 2024	43.64	43.71	43.60	43.71	43.09	0.88%	1,993
Aug 7, 2024	42.85	43.33	42.85	43.33	42.72	1.52%	5,711
Aug 6, 2024	42.06	42.76	42.06	42.68	42.08	1.72%	14,867
Aug 5, 2024	42.50	43.00	41.71	41.96	41.37	-2.55%	15,220
Aug 2, 2024	44.07	44.07	43.00	43.06	42.45	-1.43%	14,096
Aug 1, 2024	44.14	44.21	43.58	43.69	43.07	-1.03%	22,311
Jul 31, 2024	44.58	45.60	43.78	44.14	43.52	0.43%	16,491
Jul 30, 2024	43.70	43.95	43.39	43.95	43.33	0.81%	14,399
Jul 29, 2024	43.68	43.70	43.49	43.60	42.98	0.17%	4,411
Jul 26, 2024	43.60	43.80	43.48	43.52	42.90	0.18%	9,499
Jul 25, 2024	43.25	43.69	43.07	43.44	42.83	0.44%	11,363
Jul 24, 2024	43.61	43.68	43.03	43.25	42.64	-1.34%	9,934
Jul 23, 2024	43.99	44.00	43.60	43.84	43.22	-0.68%	13,792
Jul 22, 2024	43.83	44.14	43.83	44.14	43.52	0.23%	18,824
Jul 19, 2024	44.05	44.12	43.60	44.04	43.42	-	17,716
Jul 18, 2024	43.83	44.24	43.80	44.04	43.42	0.05%	7,839
Jul 17, 2024	43.54	44.15	43.54	44.02	43.40	0.48%	17,665
Jul 16, 2024	44.00	44.13	43.45	43.81	43.19	-0.41%	14,489
Jul 15, 2024	44.25	44.25	43.62	43.99	43.16	-	10,613
Jul 12, 2024	44.27	44.27	43.60	43.99	43.16	-0.02%	13,037
Jul 11, 2024	43.93	44.15	43.80	44.00	43.17	0.62%	3,906
Jul 10, 2024	44.00	44.00	43.47	43.73	42.91	-0.61%	12,726
Jul 9, 2024	43.76	44.25	43.76	44.00	43.17	-0.02%	13,098
Jul 8, 2024	43.76	44.24	43.71	44.01	43.18	0.13%	5,569
Jul 5, 2024	43.50	43.99	43.45	43.96	43.13	0.63%	4,764
Jul 3, 2024	43.55	43.68	43.55	43.68	42.86	0.30%	1,157
Jul 2, 2024	43.51	44.27	43.51	43.55	42.73	-0.80%	5,212
Jul 1, 2024	44.27	44.27	43.51	43.90	43.07	-0.82%	11,950
Jun 28, 2024	44.32	45.00	44.22	44.26	43.43	1.34%	19,584
Jun 27, 2024	43.65	43.70	43.30	43.68	42.86	1.44%	8,655
Jun 26, 2024	43.70	43.70	43.04	43.06	42.25	-1.01%	7,809
Jun 25, 2024	43.38	43.69	43.03	43.50	42.68	-0.46%	16,569
Jun 24, 2024	43.64	43.70	43.18	43.70	42.88	-	12,259
Jun 21, 2024	43.18	43.70	42.86	43.70	42.88	0.97%	13,372
Jun 20, 2024	43.30	43.48	43.15	43.28	42.46	0.30%	4,244
Jun 18, 2024	43.15	43.28	42.70	43.15	42.34	-0.51%	9,273
Jun 17, 2024	43.37	43.70	43.03	43.37	42.35	0.51%	7,648
Jun 14, 2024	43.08	43.53	43.08	43.15	42.14	-0.25%	4,402
Jun 13, 2024	43.40	43.70	43.01	43.26	42.24	-0.53%	9,237
Jun 12, 2024	43.57	43.88	42.92	43.49	42.47	0.30%	10,461
Jun 11, 2024	43.10	43.67	42.75	43.36	42.34	0.55%	10,729
Jun 10, 2024	43.37	43.41	43.06	43.12	42.11	-1.10%	4,819
Jun 7, 2024	43.50	43.85	43.47	43.60	42.57	0.37%	5,758