Source Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	40.07	40.70	40.07	40.65	40.65	1.35%	3,756
Apr 14, 2025	40.28	41.52	39.47	40.11	40.11	-0.08%	18,013
Apr 11, 2025	39.88	41.10	39.75	40.14	40.14	0.21%	37,308
Apr 10, 2025	41.22	42.00	39.40	40.06	40.06	-4.62%	14,853
Apr 9, 2025	39.27	42.07	39.27	42.00	42.00	5.58%	22,151
Apr 8, 2025	39.64	40.80	39.64	39.78	39.78	0.45%	12,199
Apr 7, 2025	38.66	39.74	38.66	39.60	39.60	-0.10%	14,327
Apr 4, 2025	40.90	40.90	39.50	39.64	39.64	-3.08%	20,773
Apr 3, 2025	41.00	41.21	40.80	40.90	40.90	-1.96%	13,335
Apr 2, 2025	42.28	42.28	41.12	41.72	41.72	0.23%	11,204
Apr 1, 2025	41.44	41.93	41.40	41.62	41.62	0.27%	19,824
Mar 31, 2025	41.73	41.79	41.51	41.51	41.51	-0.12%	8,655
Mar 28, 2025	42.50	42.50	41.27	41.56	41.56	-0.52%	17,091
Mar 27, 2025	41.95	42.26	41.68	41.78	41.78	-0.40%	4,430
Mar 26, 2025	41.84	42.35	41.65	41.95	41.95	0.20%	3,025
Mar 25, 2025	41.74	42.52	41.64	41.86	41.86	-	11,278
Mar 24, 2025	42.30	42.30	41.60	41.86	41.86	1.21%	6,864
Mar 21, 2025	42.05	42.09	41.14	41.36	41.36	-0.82%	14,419
Mar 20, 2025	42.20	42.20	41.60	41.70	41.70	-0.33%	9,917
Mar 19, 2025	42.53	42.53	41.64	41.84	41.84	0.44%	11,499
Mar 18, 2025	42.95	42.95	41.60	41.66	41.66	-0.15%	4,734
Mar 17, 2025	41.55	41.96	41.34	41.72	41.72	0.63%	11,586
Mar 14, 2025	42.14	42.14	41.11	41.46	41.46	0.49%	14,313
Mar 13, 2025	41.62	41.62	41.10	41.26	41.05	-0.70%	14,557
Mar 12, 2025	42.39	42.82	41.38	41.55	41.34	0.22%	8,686
Mar 11, 2025	41.87	42.94	41.22	41.46	41.25	0.19%	13,813
Mar 10, 2025	42.17	42.25	41.24	41.38	41.17	-2.20%	24,323
Mar 7, 2025	42.15	42.43	42.15	42.31	42.10	0.98%	3,691
Mar 6, 2025	42.47	42.59	41.86	41.90	41.69	-1.34%	31,418
Mar 5, 2025	42.37	42.80	42.37	42.47	42.26	-0.14%	4,910
Mar 4, 2025	42.63	42.71	42.31	42.53	42.32	-0.70%	10,156
Mar 3, 2025	42.36	43.18	42.36	42.83	42.62	0.78%	12,030
Feb 28, 2025	42.67	43.18	42.32	42.50	42.29	0.28%	10,372
Feb 27, 2025	42.49	42.88	42.35	42.38	42.17	-0.09%	8,255
Feb 26, 2025	42.26	43.18	42.26	42.42	42.21	-0.06%	7,180
Feb 25, 2025	42.49	42.86	42.15	42.44	42.23	-0.10%	7,028
Feb 24, 2025	42.46	43.15	42.40	42.49	42.27	0.08%	7,919
Feb 21, 2025	42.90	43.14	42.42	42.45	42.24	-0.84%	10,535
Feb 20, 2025	42.85	42.90	42.70	42.81	42.60	-0.23%	9,411
Feb 19, 2025	43.23	43.23	42.67	42.91	42.70	0.35%	5,502
Feb 18, 2025	42.60	42.89	42.60	42.76	42.55	0.26%	7,997
Feb 14, 2025	42.29	43.00	42.29	42.65	42.44	-0.19%	10,201
Feb 13, 2025	42.50	43.00	42.50	42.73	42.31	0.35%	7,336
Feb 12, 2025	42.55	42.74	42.41	42.58	42.16	0.53%	10,738
Feb 11, 2025	42.10	42.46	42.10	42.36	41.94	0.01%	9,658
Feb 10, 2025	42.21	42.62	42.05	42.35	41.93	0.38%	4,822
Feb 7, 2025	42.55	42.56	42.11	42.19	41.78	-1.17%	6,232
Feb 6, 2025	43.59	43.59	42.58	42.69	42.27	0.21%	8,353
Feb 5, 2025	42.60	42.81	42.60	42.60	42.18	0.12%	4,591
Feb 4, 2025	43.40	43.40	42.55	42.55	42.13	-0.23%	19,862