Source Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	43.66	44.00	43.66	43.95	43.95	0.13%	4,856
Jul 9, 2025	43.90	44.81	43.89	43.89	43.89	0.07%	5,528
Jul 8, 2025	43.75	44.23	43.73	43.86	43.86	0.34%	5,990
Jul 7, 2025	43.99	43.99	43.71	43.71	43.71	-0.62%	3,768
Jul 3, 2025	43.74	44.12	43.74	43.98	43.98	0.55%	3,492
Jul 2, 2025	43.81	44.14	43.63	43.74	43.74	-0.23%	14,003
Jul 1, 2025	43.26	44.10	43.22	43.84	43.84	1.10%	17,220
Jun 30, 2025	43.58	43.58	43.23	43.36	43.36	0.45%	7,149
Jun 27, 2025	43.19	43.30	43.07	43.17	43.17	0.42%	12,946
Jun 26, 2025	42.95	43.30	42.95	42.99	42.99	-0.09%	5,231
Jun 25, 2025	42.91	43.26	42.75	43.03	43.03	0.37%	4,702
Jun 24, 2025	42.72	43.19	42.72	42.87	42.87	0.40%	5,721
Jun 23, 2025	42.55	42.89	42.49	42.70	42.70	0.41%	3,406
Jun 20, 2025	42.80	42.80	42.53	42.53	42.53	-0.62%	2,172
Jun 18, 2025	42.70	43.28	42.70	42.79	42.79	1.02%	6,493
Jun 17, 2025	42.42	42.65	42.30	42.36	42.36	-0.63%	4,410
Jun 16, 2025	42.53	42.91	42.53	42.63	42.42	0.07%	14,904
Jun 13, 2025	43.11	43.11	42.60	42.60	42.39	-0.10%	6,627
Jun 12, 2025	43.01	43.01	42.56	42.64	42.44	-0.25%	8,916
Jun 11, 2025	42.81	42.81	42.62	42.75	42.54	-0.12%	11,157
Jun 10, 2025	42.79	42.95	42.69	42.80	42.59	0.35%	15,885
Jun 9, 2025	42.50	42.70	42.45	42.65	42.44	0.12%	8,349
Jun 6, 2025	42.36	42.65	42.36	42.60	42.39	0.45%	15,079
Jun 5, 2025	43.18	43.18	42.36	42.41	42.20	-0.68%	19,089
Jun 4, 2025	43.18	43.18	42.31	42.70	42.49	0.03%	12,928
Jun 3, 2025	42.45	42.70	41.93	42.69	42.48	0.61%	17,713
Jun 2, 2025	42.56	42.70	42.25	42.43	42.22	-0.30%	32,760
May 30, 2025	42.85	43.21	42.36	42.56	42.35	0.02%	31,176
May 29, 2025	42.40	42.88	41.93	42.55	42.34	0.59%	11,380
May 28, 2025	42.48	42.48	42.15	42.30	42.09	-0.43%	5,458
May 27, 2025	42.40	42.62	42.01	42.48	42.27	0.85%	41,567
May 23, 2025	42.20	42.40	41.97	42.12	41.91	-0.31%	6,070
May 22, 2025	42.40	42.40	42.20	42.25	42.04	0.09%	9,633
May 21, 2025	42.03	42.39	41.50	42.21	42.00	-0.45%	8,890
May 20, 2025	43.36	43.36	42.00	42.40	42.19	-0.56%	10,002
May 19, 2025	42.50	43.01	42.50	42.64	42.43	0.15%	5,043
May 16, 2025	43.24	43.24	42.50	42.58	42.37	-0.17%	4,228
May 15, 2025	42.59	43.35	42.50	42.65	42.44	-0.07%	6,672
May 14, 2025	42.98	42.98	42.58	42.68	42.27	-0.93%	4,785
May 13, 2025	42.20	43.28	42.20	43.08	42.66	2.08%	5,440
May 12, 2025	42.18	42.60	41.98	42.20	41.79	1.08%	10,110
May 9, 2025	41.67	42.52	41.47	41.75	41.34	0.24%	15,253
May 8, 2025	41.75	42.38	41.65	41.65	41.25	0.02%	8,035
May 7, 2025	41.56	42.46	41.25	41.64	41.24	-0.02%	6,695
May 6, 2025	42.10	42.58	41.11	41.65	41.25	-0.10%	13,308
May 5, 2025	41.57	41.91	41.57	41.69	41.28	-0.07%	4,232
May 2, 2025	41.75	42.46	41.72	41.72	41.31	0.34%	1,620
May 1, 2025	41.20	42.59	41.20	41.58	41.18	1.07%	24,536
Apr 30, 2025	41.22	41.30	40.88	41.14	40.74	0.29%	19,374
Apr 29, 2025	42.05	42.46	40.77	41.02	40.62	-0.45%	17,398