Source Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	45.06	47.79	45.00	45.73	45.73	1.74%	8,504
Mar 24, 2026	45.00	45.32	44.79	44.95	44.95	-1.11%	14,962
Mar 23, 2026	45.70	46.57	44.85	45.46	45.45	1.24%	11,089
Mar 20, 2026	45.75	46.52	44.80	44.90	44.90	-1.92%	10,848
Mar 19, 2026	46.14	47.17	45.78	45.78	45.78	-0.97%	5,109
Mar 18, 2026	46.94	47.53	46.19	46.23	46.23	-1.58%	8,547
Mar 17, 2026	46.91	48.31	46.60	46.97	46.97	0.12%	4,456
Mar 16, 2026	46.30	47.26	46.25	46.92	46.92	1.34%	14,357
Mar 13, 2026	46.24	48.37	46.24	46.30	46.30	-0.63%	5,840
Mar 12, 2026	47.18	47.18	46.50	46.59	46.38	-0.32%	13,105
Mar 11, 2026	47.19	47.59	46.71	46.74	46.53	-0.72%	10,318
Mar 10, 2026	47.00	47.77	46.69	47.08	46.87	0.17%	11,788
Mar 9, 2026	48.04	48.04	46.72	47.00	46.79	-0.55%	8,975
Mar 6, 2026	47.00	47.51	45.93	47.26	47.05	0.30%	28,047
Mar 5, 2026	47.94	48.88	47.05	47.12	46.91	-1.51%	4,464
Mar 4, 2026	47.67	48.27	47.23	47.84	47.63	1.12%	21,629
Mar 3, 2026	48.68	48.68	47.00	47.31	47.10	-1.31%	16,843
Mar 2, 2026	47.90	48.44	47.81	47.94	47.73	-0.60%	11,485
Feb 27, 2026	48.69	48.69	47.99	48.23	48.01	0.19%	13,951
Feb 26, 2026	49.47	49.50	47.71	48.14	47.92	-1.65%	43,985
Feb 25, 2026	49.00	49.43	48.53	48.95	48.73	0.53%	6,056
Feb 24, 2026	48.75	49.35	48.60	48.69	48.47	-0.12%	6,928
Feb 23, 2026	49.00	49.74	48.51	48.75	48.53	-0.95%	12,109
Feb 20, 2026	48.77	49.71	48.38	49.22	49.00	1.01%	9,065
Feb 19, 2026	48.30	48.73	48.25	48.73	48.51	0.72%	6,977
Feb 18, 2026	47.95	48.62	47.95	48.38	48.16	1.07%	8,161
Feb 17, 2026	48.66	48.83	47.72	47.87	47.66	-1.68%	10,809
Feb 13, 2026	48.35	49.50	48.35	48.69	48.47	-	9,440
Feb 12, 2026	48.25	49.14	47.89	48.69	48.26	0.95%	19,179
Feb 11, 2026	48.08	48.30	47.94	48.23	47.81	0.37%	6,595
Feb 10, 2026	48.20	48.20	47.45	48.05	47.63	-0.12%	5,517
Feb 9, 2026	47.81	48.31	47.45	48.11	47.69	0.54%	18,963
Feb 6, 2026	47.85	48.48	47.85	47.85	47.43	0.54%	2,231
Feb 5, 2026	48.90	49.40	47.55	47.59	47.18	-3.35%	31,495
Feb 4, 2026	49.38	49.71	48.94	49.24	48.81	-0.22%	12,732
Feb 3, 2026	49.02	50.00	49.00	49.35	48.92	0.49%	12,252
Feb 2, 2026	48.64	49.11	48.33	49.11	48.68	0.66%	10,044
Jan 30, 2026	48.74	48.82	47.70	48.79	48.36	0.83%	11,729
Jan 29, 2026	48.60	48.60	47.71	48.39	47.97	0.08%	28,503
Jan 28, 2026	47.86	48.49	47.86	48.35	47.93	0.23%	2,937
Jan 27, 2026	47.92	48.32	47.88	48.24	47.82	0.41%	8,716
Jan 26, 2026	48.45	48.45	47.91	48.05	47.63	0.28%	11,629
Jan 23, 2026	48.04	48.12	47.41	47.91	47.49	-0.31%	11,004
Jan 22, 2026	47.20	48.10	47.20	48.06	47.64	1.58%	15,319
Jan 21, 2026	46.72	47.92	46.72	47.31	46.90	0.62%	8,139
Jan 20, 2026	47.29	48.10	46.51	47.02	46.61	-1.58%	19,787
Jan 16, 2026	48.03	48.26	47.52	47.78	47.36	-0.56%	11,115
Jan 15, 2026	47.78	48.14	47.78	48.05	47.63	-0.01%	6,260
Jan 14, 2026	48.32	48.51	48.04	48.05	47.42	-0.60%	9,054
Jan 13, 2026	48.02	48.45	47.95	48.34	47.71	0.71%	9,837