Source Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	46.03	46.03	45.10	45.25	45.25	-1.25%	10,328
Dec 24, 2024	46.17	46.17	45.10	45.82	45.82	0.57%	10,519
Dec 23, 2024	45.46	45.75	45.13	45.56	45.56	0.55%	8,537
Dec 20, 2024	44.75	45.42	44.75	45.31	45.31	2.14%	7,856
Dec 19, 2024	44.99	45.22	43.98	44.36	44.36	-0.45%	11,911
Dec 18, 2024	44.69	45.51	44.00	44.56	44.56	-0.68%	8,288
Dec 17, 2024	45.47	45.47	44.69	44.86	44.86	-0.27%	8,335
Dec 16, 2024	44.84	45.19	44.84	44.98	44.98	-0.44%	3,105
Dec 13, 2024	45.69	45.69	44.93	45.18	44.97	0.62%	1,659
Dec 12, 2024	44.74	45.00	44.00	44.90	44.69	-0.18%	7,190
Dec 11, 2024	44.68	45.50	44.68	44.98	44.77	-0.20%	13,166
Dec 10, 2024	45.35	45.40	45.00	45.07	44.86	-0.62%	9,573
Dec 9, 2024	45.92	45.92	45.31	45.35	45.14	-0.62%	4,702
Dec 6, 2024	46.34	46.34	45.28	45.63	45.42	-0.14%	1,872
Dec 5, 2024	45.76	45.89	45.34	45.70	45.49	-0.19%	11,495
Dec 4, 2024	45.92	45.93	45.37	45.79	45.58	0.65%	7,695
Dec 3, 2024	45.41	45.60	45.14	45.50	45.29	0.22%	5,156
Dec 2, 2024	45.24	45.62	45.09	45.40	45.19	0.88%	10,679
Nov 29, 2024	45.19	45.19	44.50	45.00	44.79	0.11%	9,557
Nov 27, 2024	44.80	45.00	44.37	44.95	44.74	1.15%	10,032
Nov 26, 2024	44.32	44.52	41.00	44.44	44.24	0.27%	8,832
Nov 25, 2024	44.50	44.98	44.00	44.32	44.12	0.32%	14,282
Nov 22, 2024	44.44	44.54	44.15	44.18	43.98	-0.59%	6,649
Nov 21, 2024	44.55	44.55	43.93	44.44	44.24	0.23%	3,397
Nov 20, 2024	44.14	44.45	44.10	44.34	44.14	0.03%	6,336
Nov 19, 2024	44.27	44.52	44.08	44.33	44.13	-0.38%	13,272
Nov 18, 2024	44.52	44.86	44.24	44.50	44.30	0.59%	6,984
Nov 15, 2024	44.61	44.69	44.10	44.24	44.04	-1.18%	12,496
Nov 14, 2024	44.68	44.94	44.22	44.77	44.56	-0.33%	8,088
Nov 13, 2024	44.72	45.04	44.72	44.92	44.51	-0.01%	6,702
Nov 12, 2024	44.87	45.11	44.70	44.92	44.51	-0.33%	5,441
Nov 11, 2024	45.07	45.55	45.07	45.07	44.65	-0.22%	4,250
Nov 8, 2024	45.22	45.39	44.87	45.17	44.75	-0.11%	4,487
Nov 7, 2024	44.85	45.48	44.75	45.22	44.80	0.71%	9,170
Nov 6, 2024	44.90	45.50	44.52	44.90	44.49	1.11%	13,047
Nov 5, 2024	44.90	44.90	44.27	44.41	44.00	0.25%	12,266
Nov 4, 2024	43.89	44.72	43.89	44.30	43.89	0.59%	48,140
Nov 1, 2024	43.87	44.74	43.87	44.04	43.63	0.26%	21,822
Oct 31, 2024	44.28	44.44	43.71	43.93	43.52	-0.31%	27,254
Oct 30, 2024	44.10	44.45	43.77	44.06	43.65	0.56%	14,351
Oct 29, 2024	43.92	44.14	43.69	43.82	43.41	-0.12%	5,947
Oct 28, 2024	43.88	44.12	43.82	43.87	43.46	0.22%	4,083
Oct 25, 2024	44.10	44.32	43.57	43.77	43.37	-0.24%	6,544
Oct 24, 2024	43.57	44.14	43.57	43.88	43.47	-0.10%	2,530
Oct 23, 2024	44.14	44.21	43.66	43.92	43.52	-0.41%	11,485
Oct 22, 2024	44.12	44.29	43.91	44.10	43.69	0.16%	6,660
Oct 21, 2024	44.10	44.10	43.96	44.03	43.62	-0.19%	4,741
Oct 18, 2024	43.89	44.31	43.89	44.11	43.71	-0.05%	6,032
Oct 17, 2024	44.08	44.16	43.82	44.13	43.73	0.12%	5,416
Oct 16, 2024	44.46	44.46	43.81	44.08	43.67	0.56%	6,403
Oct 15, 2024	44.39	44.39	43.84	43.84	43.43	-0.85%	5,610
Oct 14, 2024	44.29	44.32	44.06	44.21	43.60	0.12%	9,399
Oct 11, 2024	44.17	44.22	44.15	44.16	43.55	0.48%	2,634
Oct 10, 2024	44.07	44.30	43.85	43.95	43.34	-0.77%	5,414
Oct 9, 2024	44.19	44.29	43.76	44.29	43.67	0.41%	21,593
Oct 8, 2024	44.05	44.22	44.03	44.11	43.50	0.73%	9,157
Oct 7, 2024	44.29	44.40	43.72	43.79	43.18	-1.13%	8,847
Oct 4, 2024	44.40	44.40	44.06	44.29	43.67	0.48%	14,980
Oct 3, 2024	44.20	44.22	43.91	44.08	43.47	-0.36%	9,499
Oct 2, 2024	44.25	44.35	44.01	44.24	43.62	-0.26%	21,439
Oct 1, 2024	44.50	44.50	43.84	44.36	43.74	-0.38%	11,322
Sep 30, 2024	44.86	44.86	44.14	44.53	43.91	-0.57%	21,513
Sep 27, 2024	44.14	44.78	43.87	44.78	44.16	1.45%	17,983
Sep 26, 2024	44.20	44.20	43.73	44.14	43.53	0.47%	24,180
Sep 25, 2024	44.25	44.49	43.71	43.94	43.32	-0.28%	12,524
Sep 24, 2024	44.02	44.35	43.96	44.06	43.45	-0.43%	20,194
Sep 23, 2024	43.91	44.82	43.85	44.25	43.64	0.59%	18,007
Sep 20, 2024	44.11	44.20	43.77	43.99	43.38	-0.79%	15,887
Sep 19, 2024	44.48	44.61	44.03	44.34	43.72	0.65%	11,457
Sep 18, 2024	44.07	44.86	43.85	44.06	43.44	0.39%	14,700
Sep 17, 2024	44.34	45.00	43.70	43.88	43.27	-0.84%	17,245
Sep 16, 2024	43.99	44.26	43.93	44.26	43.43	0.60%	8,554
Sep 13, 2024	43.85	44.89	43.85	43.99	43.17	0.41%	10,177
Sep 12, 2024	44.00	44.00	43.59	43.81	43.00	0.11%	4,368
Sep 11, 2024	43.65	43.81	43.40	43.76	42.95	0.27%	13,601
Sep 10, 2024	43.80	43.80	43.54	43.64	42.83	-0.50%	12,119
Sep 9, 2024	44.00	44.50	43.79	43.86	43.05	0.94%	6,614
Sep 6, 2024	44.02	44.93	43.41	43.45	42.64	-1.29%	16,731
Sep 5, 2024	44.12	44.58	44.00	44.02	43.20	-0.20%	17,092
Sep 4, 2024	44.43	44.52	44.00	44.11	43.29	-0.20%	13,366
Sep 3, 2024	44.90	44.94	44.00	44.20	43.38	-1.36%	29,121
Aug 30, 2024	45.42	45.44	44.60	44.81	43.98	0.05%	26,970
Aug 29, 2024	44.79	45.18	44.50	44.79	43.96	0.65%	13,011
Aug 28, 2024	44.40	44.99	44.00	44.50	43.67	0.23%	13,157
Aug 27, 2024	44.00	44.54	44.00	44.40	43.58	0.36%	2,317
Aug 26, 2024	43.75	44.50	43.75	44.24	43.42	-0.05%	11,589
Aug 23, 2024	43.79	44.59	43.78	44.26	43.44	1.84%	29,459
Aug 22, 2024	43.68	44.16	43.33	43.46	42.65	-0.66%	15,402
Aug 21, 2024	43.35	43.75	43.30	43.75	42.94	0.13%	24,286
Aug 20, 2024	43.70	43.75	43.30	43.69	42.88	0.46%	3,597
Aug 19, 2024	43.41	43.95	43.01	43.49	42.68	0.23%	23,570
Aug 16, 2024	43.95	43.95	43.15	43.39	42.59	-0.21%	6,191
Aug 15, 2024	43.85	43.88	43.29	43.48	42.67	-0.67%	5,590
Aug 14, 2024	43.82	43.88	43.41	43.78	42.76	-0.06%	5,016
Aug 13, 2024	43.49	43.82	43.40	43.80	42.78	1.14%	4,291
Aug 12, 2024	43.50	43.71	43.10	43.31	42.30	-0.03%	5,475
Aug 9, 2024	43.76	43.76	43.07	43.32	42.31	-0.90%	7,422
Aug 8, 2024	43.64	43.71	43.60	43.71	42.69	0.88%	1,993
Aug 7, 2024	42.85	43.33	42.85	43.33	42.32	1.52%	5,711
Aug 6, 2024	42.06	42.76	42.06	42.68	41.69	1.72%	14,867