Source Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	47.29	48.10	46.51	47.02	47.02	-1.58%	19,787
Jan 16, 2026	48.03	48.26	47.52	47.78	47.78	-0.56%	11,115
Jan 15, 2026	47.78	48.14	47.78	48.05	48.05	-0.01%	6,260
Jan 14, 2026	48.32	48.51	48.04	48.05	47.84	-0.60%	9,054
Jan 13, 2026	48.02	48.45	47.95	48.34	48.13	0.71%	9,837
Jan 12, 2026	48.09	48.09	47.55	48.00	47.79	-0.27%	5,746
Jan 9, 2026	47.68	48.30	47.28	48.13	47.92	1.84%	18,871
Jan 8, 2026	47.03	47.98	47.03	47.26	47.06	0.48%	12,084
Jan 7, 2026	48.03	48.03	46.78	47.04	46.83	0.33%	19,595
Jan 6, 2026	46.35	47.50	46.19	46.88	46.68	0.32%	28,405
Jan 5, 2026	46.65	47.33	46.29	46.73	46.53	0.54%	12,535
Jan 2, 2026	46.02	46.50	46.00	46.48	46.28	1.57%	21,219
Dec 31, 2025	47.10	47.75	45.61	45.76	45.56	-3.07%	31,243
Dec 30, 2025	47.69	47.69	47.02	47.21	47.01	-0.23%	12,904
Dec 29, 2025	46.83	47.75	46.83	47.32	47.11	0.39%	5,737
Dec 26, 2025	47.10	47.42	47.00	47.14	46.93	0.14%	2,812
Dec 24, 2025	47.60	47.80	47.06	47.07	46.87	-1.11%	3,525
Dec 23, 2025	47.19	47.74	47.19	47.60	47.39	1.28%	4,083
Dec 22, 2025	46.98	47.70	46.98	47.00	46.80	-0.74%	7,437
Dec 19, 2025	46.27	47.35	46.27	47.35	47.14	2.62%	12,844
Dec 18, 2025	46.04	46.84	46.04	46.14	45.94	0.11%	8,989
Dec 17, 2025	45.65	46.36	45.65	46.09	45.89	-0.11%	10,731
Dec 16, 2025	46.08	46.17	45.85	46.14	45.94	0.26%	9,633
Dec 15, 2025	47.72	48.00	45.99	46.02	45.61	-2.58%	42,373
Dec 12, 2025	47.67	48.02	47.20	47.24	46.82	-0.66%	4,363
Dec 11, 2025	48.14	48.53	47.15	47.56	47.13	-1.95%	22,753
Dec 10, 2025	48.40	48.50	47.50	48.50	48.07	0.98%	10,233
Dec 9, 2025	47.35	48.25	47.35	48.03	47.61	0.76%	6,860
Dec 8, 2025	47.00	47.92	46.50	47.67	47.25	1.36%	22,805
Dec 5, 2025	47.98	48.46	47.03	47.03	46.61	-1.03%	13,321
Dec 4, 2025	48.70	48.70	47.50	47.52	47.10	-2.42%	6,999
Dec 3, 2025	48.27	50.41	48.20	48.70	48.27	0.35%	20,010
Dec 2, 2025	48.59	48.62	48.25	48.53	48.10	-0.12%	10,468
Dec 1, 2025	48.60	48.65	48.00	48.59	48.16	-0.31%	10,545
Nov 28, 2025	48.86	49.71	48.11	48.74	48.31	2.14%	11,255
Nov 26, 2025	47.21	47.72	46.22	47.72	47.30	1.51%	8,835
Nov 25, 2025	46.66	47.30	46.60	47.01	46.59	0.69%	10,887
Nov 24, 2025	46.57	47.39	46.30	46.69	46.28	0.11%	6,967
Nov 21, 2025	45.33	46.90	45.33	46.64	46.23	2.44%	14,139
Nov 20, 2025	45.56	46.38	45.30	45.53	45.13	-0.63%	3,806
Nov 19, 2025	46.40	46.40	45.68	45.82	45.41	0.56%	3,647
Nov 18, 2025	45.50	46.10	45.06	45.57	45.16	0.76%	5,014
Nov 17, 2025	45.22	45.92	45.19	45.22	44.82	-0.68%	7,393
Nov 14, 2025	45.65	45.95	45.21	45.53	45.13	0.29%	7,709
Nov 13, 2025	45.85	45.96	45.35	45.40	44.79	-0.93%	9,447
Nov 12, 2025	46.35	46.35	45.63	45.83	45.21	0.58%	5,661
Nov 11, 2025	45.71	46.47	45.46	45.56	44.95	-0.29%	7,688
Nov 10, 2025	45.43	45.85	45.43	45.69	45.08	0.73%	3,450
Nov 7, 2025	45.56	45.93	45.37	45.37	44.76	-0.88%	2,970
Nov 6, 2025	45.37	45.93	45.37	45.77	45.16	0.88%	1,974