Source Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	45.33	46.90	45.33	46.64	46.64	2.44%	14,139
Nov 20, 2025	45.56	46.38	45.30	45.53	45.53	-0.63%	3,806
Nov 19, 2025	46.40	46.40	45.68	45.82	45.82	0.56%	3,647
Nov 18, 2025	45.50	46.10	45.06	45.57	45.57	0.76%	5,014
Nov 17, 2025	45.22	45.92	45.19	45.22	45.22	-0.68%	7,393
Nov 14, 2025	45.65	45.95	45.21	45.53	45.53	0.29%	7,709
Nov 13, 2025	45.85	45.96	45.35	45.40	45.19	-0.93%	9,447
Nov 12, 2025	46.35	46.35	45.63	45.83	45.61	0.58%	5,661
Nov 11, 2025	45.71	46.47	45.46	45.56	45.35	-0.29%	7,688
Nov 10, 2025	45.43	45.85	45.43	45.69	45.48	0.73%	3,450
Nov 7, 2025	45.56	45.93	45.37	45.37	45.16	-0.88%	2,970
Nov 6, 2025	45.37	45.93	45.37	45.77	45.56	0.88%	1,974
Nov 5, 2025	45.52	46.01	45.20	45.37	45.16	-1.15%	13,749
Nov 4, 2025	45.75	46.00	45.75	45.90	45.69	0.07%	8,253
Nov 3, 2025	45.51	45.92	45.10	45.87	45.66	0.61%	12,713
Oct 31, 2025	46.00	46.00	45.01	45.59	45.38	0.53%	8,569
Oct 30, 2025	45.09	45.50	44.99	45.35	45.14	0.13%	13,860
Oct 29, 2025	45.55	45.66	45.27	45.29	45.08	-0.09%	13,900
Oct 28, 2025	45.65	45.66	45.31	45.33	45.12	-0.72%	6,374
Oct 27, 2025	46.00	46.00	44.96	45.66	45.45	0.07%	7,451
Oct 24, 2025	45.60	45.99	45.27	45.63	45.42	0.51%	11,368
Oct 23, 2025	44.99	45.45	44.99	45.40	45.19	0.49%	9,493
Oct 22, 2025	45.30	45.30	44.90	45.18	44.97	-0.25%	7,173
Oct 21, 2025	45.52	45.52	45.10	45.29	45.08	-0.11%	18,494
Oct 20, 2025	45.17	45.56	45.17	45.34	45.13	0.59%	4,258
Oct 17, 2025	45.38	45.43	44.87	45.08	44.87	-1.11%	5,112
Oct 16, 2025	45.15	45.60	44.87	45.58	45.37	1.09%	5,380
Oct 15, 2025	45.86	45.98	45.09	45.09	44.68	0.13%	4,977
Oct 14, 2025	45.78	46.05	44.96	45.03	44.62	-1.33%	13,111
Oct 13, 2025	46.04	46.04	44.85	45.64	45.22	0.65%	5,579
Oct 10, 2025	45.29	45.85	44.95	45.34	44.92	-0.37%	8,197
Oct 9, 2025	45.52	46.43	44.79	45.51	45.09	-0.58%	8,430
Oct 8, 2025	46.77	46.77	45.51	45.77	45.35	0.01%	12,724
Oct 7, 2025	45.79	46.07	45.50	45.77	45.35	-0.04%	6,903
Oct 6, 2025	45.09	47.00	45.09	45.79	45.37	1.60%	17,205
Oct 3, 2025	44.92	45.80	44.92	45.07	44.66	-0.46%	11,826
Oct 2, 2025	44.93	45.79	44.88	45.28	44.86	0.56%	3,196
Oct 1, 2025	45.19	45.46	45.03	45.03	44.62	0.02%	11,803
Sep 30, 2025	45.20	45.32	44.59	45.02	44.61	-0.02%	17,815
Sep 29, 2025	44.90	45.42	44.73	45.03	44.62	0.67%	7,512
Sep 26, 2025	45.15	45.15	44.61	44.73	44.32	-0.27%	4,559
Sep 25, 2025	45.20	45.20	44.29	44.85	44.44	-0.53%	5,853
Sep 24, 2025	44.95	45.09	44.75	45.09	44.68	-0.18%	3,022
Sep 23, 2025	45.72	45.72	44.74	45.17	44.76	0.38%	14,664
Sep 22, 2025	45.01	45.28	44.96	45.00	44.59	-	1,637
Sep 19, 2025	45.13	45.44	44.83	45.00	44.59	-0.24%	7,009
Sep 18, 2025	44.84	45.32	44.84	45.11	44.70	0.38%	6,376
Sep 17, 2025	44.87	45.25	44.84	44.94	44.53	-0.31%	8,766
Sep 16, 2025	44.83	45.74	44.83	45.08	44.46	0.87%	19,104
Sep 15, 2025	45.34	45.58	44.69	44.69	44.07	-0.82%	7,980