Source Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	42.20	42.40	41.97	42.12	42.12	-0.31%	6,070
May 22, 2025	42.40	42.40	42.20	42.25	42.25	0.09%	9,633
May 21, 2025	42.03	42.39	41.50	42.21	42.21	-0.45%	8,890
May 20, 2025	43.36	43.36	42.00	42.40	42.40	-0.56%	10,002
May 19, 2025	42.50	43.01	42.50	42.64	42.64	0.15%	5,043
May 16, 2025	43.24	43.24	42.50	42.58	42.58	-0.17%	4,228
May 15, 2025	42.59	43.35	42.50	42.65	42.65	-0.07%	6,672
May 14, 2025	42.98	42.98	42.58	42.68	42.47	-0.93%	4,785
May 13, 2025	42.20	43.28	42.20	43.08	42.87	2.08%	5,440
May 12, 2025	42.18	42.60	41.98	42.20	42.00	1.08%	10,110
May 9, 2025	41.67	42.52	41.47	41.75	41.55	0.24%	15,253
May 8, 2025	41.75	42.38	41.65	41.65	41.45	0.02%	8,035
May 7, 2025	41.56	42.46	41.25	41.64	41.44	-0.02%	6,695
May 6, 2025	42.10	42.58	41.11	41.65	41.45	-0.10%	13,308
May 5, 2025	41.57	41.91	41.57	41.69	41.49	-0.07%	4,232
May 2, 2025	41.75	42.46	41.72	41.72	41.52	0.34%	1,620
May 1, 2025	41.20	42.59	41.20	41.58	41.38	1.07%	24,536
Apr 30, 2025	41.22	41.30	40.88	41.14	40.94	0.29%	19,374
Apr 29, 2025	42.05	42.46	40.77	41.02	40.82	-0.45%	17,398
Apr 28, 2025	41.50	41.72	40.89	41.21	41.01	-0.28%	10,599
Apr 25, 2025	41.94	42.05	41.01	41.32	41.12	-0.48%	7,104
Apr 24, 2025	41.01	41.86	40.91	41.52	41.32	1.00%	3,377
Apr 23, 2025	41.24	41.97	40.09	41.11	40.91	1.23%	13,735
Apr 22, 2025	40.24	40.94	40.24	40.61	40.41	1.22%	14,202
Apr 21, 2025	40.47	40.89	39.82	40.12	39.93	-2.37%	37,750
Apr 17, 2025	39.55	41.10	39.55	41.10	40.90	3.51%	26,264
Apr 16, 2025	40.45	40.45	39.70	39.70	39.51	-2.34%	5,394
Apr 15, 2025	40.07	40.70	40.07	40.65	40.24	1.35%	3,756
Apr 14, 2025	40.28	41.52	39.47	40.11	39.71	-0.08%	18,013
Apr 11, 2025	39.88	41.10	39.75	40.14	39.74	0.21%	37,308
Apr 10, 2025	41.22	42.00	39.40	40.06	39.66	-4.62%	14,853
Apr 9, 2025	39.27	42.07	39.27	42.00	41.58	5.58%	22,151
Apr 8, 2025	39.64	40.80	39.64	39.78	39.38	0.45%	12,199
Apr 7, 2025	38.66	39.74	38.66	39.60	39.20	-0.10%	14,327
Apr 4, 2025	40.90	40.90	39.50	39.64	39.24	-3.08%	20,773
Apr 3, 2025	41.00	41.21	40.80	40.90	40.49	-1.96%	13,335
Apr 2, 2025	42.28	42.28	41.12	41.72	41.30	0.23%	11,204
Apr 1, 2025	41.44	41.93	41.40	41.62	41.20	0.27%	19,824
Mar 31, 2025	41.73	41.79	41.51	41.51	41.09	-0.12%	8,655
Mar 28, 2025	42.50	42.50	41.27	41.56	41.14	-0.52%	17,091
Mar 27, 2025	41.95	42.26	41.68	41.78	41.36	-0.40%	4,430
Mar 26, 2025	41.84	42.35	41.65	41.95	41.52	0.20%	3,025
Mar 25, 2025	41.74	42.52	41.64	41.86	41.44	-	11,278
Mar 24, 2025	42.30	42.30	41.60	41.86	41.44	1.21%	6,864
Mar 21, 2025	42.05	42.09	41.14	41.36	40.94	-0.82%	14,419
Mar 20, 2025	42.20	42.20	41.60	41.70	41.28	-0.33%	9,917
Mar 19, 2025	42.53	42.53	41.64	41.84	41.42	0.44%	11,499
Mar 18, 2025	42.95	42.95	41.60	41.66	41.24	-0.15%	4,734
Mar 17, 2025	41.55	41.96	41.34	41.72	41.30	0.63%	11,586
Mar 14, 2025	42.14	42.14	41.11	41.46	41.04	0.49%	14,313