Source Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	44.34	44.35	44.13	44.17	-	-0.44%	4,971
Aug 26, 2025	44.26	44.53	44.00	44.36	44.36	0.23%	8,934
Aug 25, 2025	43.85	44.72	43.85	44.26	44.26	0.34%	8,189
Aug 22, 2025	43.72	44.86	43.70	44.11	44.11	0.62%	9,519
Aug 21, 2025	43.65	44.03	43.65	43.84	43.84	0.07%	5,382
Aug 20, 2025	43.99	43.99	43.70	43.81	43.81	-0.50%	5,357
Aug 19, 2025	43.80	44.14	43.65	44.03	44.03	0.41%	6,690
Aug 18, 2025	43.76	44.29	43.65	43.85	43.85	0.18%	10,600
Aug 15, 2025	44.16	44.52	43.77	43.77	43.77	0.21%	2,504
Aug 14, 2025	43.61	44.80	43.61	43.68	43.68	-0.84%	8,638
Aug 13, 2025	43.92	44.19	43.77	44.05	43.84	0.25%	5,127
Aug 12, 2025	44.91	44.91	43.87	43.94	43.73	0.32%	12,026
Aug 11, 2025	43.99	44.27	43.64	43.80	43.59	-0.07%	4,933
Aug 8, 2025	43.83	44.40	43.75	43.83	43.62	0.16%	4,552
Aug 7, 2025	43.86	43.97	43.66	43.76	43.55	-0.19%	3,304
Aug 6, 2025	43.70	44.64	43.70	43.85	43.64	0.19%	14,666
Aug 5, 2025	44.45	44.45	43.17	43.76	43.56	-0.29%	7,083
Aug 4, 2025	44.89	44.89	43.76	43.89	43.68	0.67%	8,159
Aug 1, 2025	43.69	43.69	43.16	43.60	43.39	-0.07%	12,400
Jul 31, 2025	44.17	44.58	43.36	43.63	43.42	0.41%	9,063
Jul 30, 2025	44.53	44.53	43.31	43.45	43.24	-0.49%	10,648
Jul 29, 2025	43.61	43.77	43.61	43.66	43.46	-0.09%	4,384
Jul 28, 2025	43.74	43.92	43.51	43.71	43.50	-0.27%	12,113
Jul 25, 2025	43.83	44.22	42.87	43.83	43.62	0.15%	13,472
Jul 24, 2025	44.20	44.29	42.91	43.76	43.55	0.21%	9,729
Jul 23, 2025	43.65	44.68	41.98	43.67	43.46	-0.02%	22,360
Jul 22, 2025	43.98	43.98	43.50	43.68	43.47	-0.11%	5,316
Jul 21, 2025	43.60	43.92	43.48	43.73	43.52	0.50%	5,727
Jul 18, 2025	43.57	44.40	43.51	43.51	43.31	0.12%	4,849
Jul 17, 2025	43.72	43.98	43.13	43.46	43.25	-0.53%	7,066
Jul 16, 2025	44.40	44.45	43.45	43.69	43.48	-1.47%	8,931
Jul 15, 2025	44.01	45.09	44.00	44.34	43.92	0.75%	66,585
Jul 14, 2025	44.01	44.45	43.96	44.01	43.59	0.59%	11,011
Jul 11, 2025	44.01	44.01	43.44	43.75	43.34	-0.46%	6,511
Jul 10, 2025	43.66	44.00	43.66	43.95	43.53	0.13%	4,856
Jul 9, 2025	43.90	44.81	43.89	43.89	43.48	0.07%	5,528
Jul 8, 2025	43.75	44.23	43.73	43.86	43.45	0.34%	5,990
Jul 7, 2025	43.99	43.99	43.71	43.71	43.30	-0.62%	3,768
Jul 3, 2025	43.74	44.12	43.74	43.98	43.57	0.55%	3,492
Jul 2, 2025	43.81	44.14	43.63	43.74	43.33	-0.23%	14,003
Jul 1, 2025	43.26	44.10	43.22	43.84	43.43	1.10%	17,220
Jun 30, 2025	43.58	43.58	43.23	43.36	42.95	0.45%	7,149
Jun 27, 2025	43.19	43.30	43.07	43.17	42.76	0.42%	12,946
Jun 26, 2025	42.95	43.30	42.95	42.99	42.58	-0.09%	5,231
Jun 25, 2025	42.91	43.26	42.75	43.03	42.62	0.37%	4,702
Jun 24, 2025	42.72	43.19	42.72	42.87	42.46	0.40%	5,721
Jun 23, 2025	42.55	42.89	42.49	42.70	42.30	0.41%	3,406
Jun 20, 2025	42.80	42.80	42.53	42.53	42.12	-0.62%	2,172
Jun 18, 2025	42.70	43.28	42.70	42.79	42.39	1.02%	6,493
Jun 17, 2025	42.42	42.65	42.30	42.36	41.96	-0.63%	4,410