Source Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	47.99	48.22	47.99	48.08	-	0.06%	795
Feb 10, 2026	48.20	48.20	47.45	48.05	48.05	-0.12%	5,517
Feb 9, 2026	47.81	48.31	47.45	48.11	48.11	0.54%	18,963
Feb 6, 2026	47.85	48.48	47.85	47.85	47.85	0.54%	2,226
Feb 5, 2026	48.90	49.40	47.55	47.59	47.59	-3.35%	31,495
Feb 4, 2026	49.38	49.71	48.94	49.24	49.24	-0.22%	12,732
Feb 3, 2026	49.02	50.00	49.00	49.35	49.35	0.49%	12,252
Feb 2, 2026	48.64	49.11	48.33	49.11	49.11	0.66%	10,044
Jan 30, 2026	48.74	48.82	47.70	48.79	48.79	0.83%	11,729
Jan 29, 2026	48.60	48.60	47.71	48.39	48.39	0.08%	28,503
Jan 28, 2026	47.86	48.49	47.86	48.35	48.35	0.23%	2,937
Jan 27, 2026	47.92	48.32	47.88	48.24	48.24	0.41%	8,716
Jan 26, 2026	48.45	48.45	47.91	48.05	48.05	0.28%	11,629
Jan 23, 2026	48.04	48.12	47.41	47.91	47.91	-0.31%	11,004
Jan 22, 2026	47.20	48.10	47.20	48.06	48.06	1.58%	15,319
Jan 21, 2026	46.72	47.92	46.72	47.31	47.31	0.62%	8,139
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