Source Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	45.55	45.66	45.27	45.29	45.29	-0.09%	13,900
Oct 28, 2025	45.65	45.66	45.31	45.33	45.33	-0.72%	6,374
Oct 27, 2025	46.00	46.00	44.96	45.66	45.66	0.07%	7,451
Oct 24, 2025	45.60	45.99	45.27	45.63	45.63	0.51%	11,368
Oct 23, 2025	44.99	45.45	44.99	45.40	45.40	0.49%	9,493
Oct 22, 2025	45.30	45.30	44.90	45.18	45.18	-0.25%	7,173
Oct 21, 2025	45.52	45.52	45.10	45.29	45.29	-0.11%	18,494
Oct 20, 2025	45.17	45.56	45.17	45.34	45.34	0.59%	4,258
Oct 17, 2025	45.38	45.43	44.87	45.08	45.08	-1.11%	5,112
Oct 16, 2025	45.15	45.60	44.87	45.58	45.58	1.09%	5,380
Oct 15, 2025	45.86	45.98	45.09	45.09	44.89	0.13%	4,977
Oct 14, 2025	45.78	46.05	44.96	45.03	44.83	-1.33%	13,111
Oct 13, 2025	46.04	46.04	44.85	45.64	45.43	0.65%	5,579
Oct 10, 2025	45.29	45.85	44.95	45.34	45.13	-0.37%	8,197
Oct 9, 2025	45.52	46.43	44.79	45.51	45.30	-0.58%	8,430
Oct 8, 2025	46.77	46.77	45.51	45.77	45.57	0.01%	12,724
Oct 7, 2025	45.79	46.07	45.50	45.77	45.56	-0.04%	6,903
Oct 6, 2025	45.09	47.00	45.09	45.79	45.58	1.60%	17,205
Oct 3, 2025	44.92	45.80	44.92	45.07	44.87	-0.46%	11,826
Oct 2, 2025	44.93	45.79	44.88	45.28	45.07	0.56%	3,196
Oct 1, 2025	45.19	45.46	45.03	45.03	44.83	0.02%	11,803
Sep 30, 2025	45.20	45.32	44.59	45.02	44.82	-0.02%	17,815
Sep 29, 2025	44.90	45.42	44.73	45.03	44.83	0.67%	7,512
Sep 26, 2025	45.15	45.15	44.61	44.73	44.53	-0.27%	4,559
Sep 25, 2025	45.20	45.20	44.29	44.85	44.65	-0.53%	5,853
Sep 24, 2025	44.95	45.09	44.75	45.09	44.89	-0.18%	3,022
Sep 23, 2025	45.72	45.72	44.74	45.17	44.97	0.38%	14,664
Sep 22, 2025	45.01	45.28	44.96	45.00	44.80	-	1,637
Sep 19, 2025	45.13	45.44	44.83	45.00	44.80	-0.24%	7,009
Sep 18, 2025	44.84	45.32	44.84	45.11	44.91	0.38%	6,376
Sep 17, 2025	44.87	45.25	44.84	44.94	44.74	-0.31%	8,766
Sep 16, 2025	44.83	45.74	44.83	45.08	44.67	0.87%	19,104
Sep 15, 2025	45.34	45.58	44.69	44.69	44.28	-0.82%	7,980
Sep 12, 2025	45.53	45.53	45.00	45.06	44.65	0.07%	5,715
Sep 11, 2025	45.04	45.45	45.03	45.03	44.62	0.11%	7,064
Sep 10, 2025	45.44	45.48	44.86	44.98	44.57	-0.13%	7,490
Sep 9, 2025	44.99	45.82	44.80	45.04	44.63	0.99%	26,928
Sep 8, 2025	45.00	45.07	44.60	44.60	44.19	-0.36%	17,625
Sep 5, 2025	44.74	45.14	44.58	44.76	44.35	0.18%	7,413
Sep 4, 2025	44.47	44.68	44.45	44.68	44.27	0.55%	3,184
Sep 3, 2025	44.54	44.72	44.26	44.44	44.03	-0.10%	11,085
Sep 2, 2025	44.49	44.80	44.11	44.48	44.07	-0.04%	13,292
Aug 29, 2025	44.56	44.68	44.24	44.50	44.09	0.04%	8,029
Aug 28, 2025	44.66	44.66	44.20	44.48	44.07	0.70%	11,217
Aug 27, 2025	44.34	44.35	44.13	44.17	43.77	-0.44%	4,971
Aug 26, 2025	44.26	44.53	44.00	44.36	43.96	0.23%	8,934
Aug 25, 2025	43.85	44.72	43.85	44.26	43.86	0.34%	8,189
Aug 22, 2025	43.72	44.86	43.70	44.11	43.71	0.62%	9,519
Aug 21, 2025	43.65	44.03	43.65	43.84	43.44	0.07%	5,382
Aug 20, 2025	43.99	43.99	43.70	43.81	43.41	-0.50%	5,357