-
5 DAY PERFORMANCE
-0.60% -
1 MONTH PERFORMANCE
+0.88% -
3 MONTH PERFORMANCE
+2.32% -
6 MONTH PERFORMANCE
+3.27% -
YEAR-TO-DATE PERFORMANCE
+10.20% -
1 YEAR PERFORMANCE
+12.46%
Source Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $44.52 | $44.50 (-0.04%) | $44.86 | $44.24 | 7,000 | $364.89 M |
| 11/15/2024 | $44.61 | $44.24 (-0.83%) | $44.69 | $44.10 | 12,500 | $362.76 M |
| 11/14/2024 | $44.68 | $44.77 (0.2%) | $44.94 | $44.22 | 8,100 | $367.10 M |
| 11/13/2024 | $44.72 | $44.92 (0.45%) | $45.04 | $44.72 | 6,702 | $368.33 M |
| 11/12/2024 | $44.87 | $44.92 (0.11%) | $45.11 | $44.70 | 5,441 | $368.33 M |
| 11/11/2024 | $45.07 | $45.07 (0%) | $45.55 | $45.07 | 4,300 | $369.56 M |
| 11/08/2024 | $45.22 | $45.17 (-0.11%) | $45.39 | $44.87 | 4,500 | $370.38 M |
| 11/07/2024 | $44.85 | $45.22 (0.82%) | $45.48 | $44.75 | 9,200 | $370.79 M |
| 11/06/2024 | $44.90 | $44.90 (0%) | $45.50 | $44.52 | 13,047 | $368.17 M |
| 11/05/2024 | $44.90 | $44.41 (-1.09%) | $44.90 | $44.27 | 12,300 | $364.15 M |
| 11/04/2024 | $43.89 | $44.30 (0.93%) | $44.72 | $43.89 | 48,140 | $363.25 M |
| 11/01/2024 | $43.87 | $44.04 (0.39%) | $44.74 | $43.87 | 21,822 | $361.12 M |
| 10/31/2024 | $44.28 | $43.93 (-0.79%) | $44.44 | $43.71 | 27,300 | $360.21 M |
| 10/30/2024 | $44.10 | $44.06 (-0.09%) | $44.45 | $43.77 | 14,351 | $361.28 M |
| 10/29/2024 | $43.92 | $43.82 (-0.23%) | $44.14 | $43.69 | 5,947 | $359.31 M |
| 10/28/2024 | $43.88 | $43.87 (-0.02%) | $44.12 | $43.82 | 4,100 | $359.72 M |
| 10/25/2024 | $44.10 | $43.77 (-0.75%) | $44.32 | $43.57 | 6,544 | $358.90 M |
| 10/24/2024 | $43.57 | $43.88 (0.71%) | $44.14 | $43.57 | 2,530 | $359.80 M |
| 10/23/2024 | $44.14 | $43.92 (-0.5%) | $44.21 | $43.66 | 11,500 | $360.13 M |
| 10/22/2024 | $44.12 | $44.10 (-0.05%) | $44.29 | $43.91 | 6,700 | $361.61 M |
| 10/21/2024 | $44.10 | $44.03 (-0.16%) | $44.10 | $43.96 | 4,741 | $361.03 M |
| 10/18/2024 | $43.89 | $44.11 (0.5%) | $44.31 | $43.89 | 6,032 | $361.69 M |
| 10/17/2024 | $44.08 | $44.13 (0.11%) | $44.16 | $43.82 | 5,416 | $361.85 M |
| 10/16/2024 | $44.46 | $44.08 (-0.85%) | $44.46 | $43.81 | 6,403 | $361.44 M |
| 10/15/2024 | $44.38 | $43.84 (-1.22%) | $44.38 | $43.84 | 5,610 | $359.48 M |
| 10/14/2024 | $44.29 | $44.21 (-0.18%) | $44.32 | $44.06 | 9,400 | $362.51 M |
| 10/11/2024 | $44.17 | $44.16 (-0.02%) | $44.22 | $44.15 | 2,634 | $362.10 M |
| 10/10/2024 | $44.07 | $43.95 (-0.27%) | $44.30 | $43.85 | 5,414 | $360.38 M |
| 10/09/2024 | $44.19 | $44.29 (0.23%) | $44.29 | $43.76 | 21,600 | $363.17 M |
| 10/08/2024 | $44.05 | $44.11 (0.14%) | $44.22 | $44.03 | 9,200 | $361.69 M |
| 10/07/2024 | $44.29 | $43.79 (-1.13%) | $44.40 | $43.72 | 8,847 | $359.07 M |
| 10/04/2024 | $44.40 | $44.29 (-0.25%) | $44.40 | $44.06 | 15,000 | $363.17 M |
| 10/03/2024 | $44.20 | $44.08 (-0.27%) | $44.22 | $43.91 | 9,500 | $361.44 M |
| 10/02/2024 | $44.25 | $44.24 (-0.02%) | $44.35 | $44.01 | 21,439 | $362.76 M |
| 10/01/2024 | $44.50 | $44.36 (-0.31%) | $44.50 | $43.84 | 11,322 | $363.74 M |
| 09/30/2024 | $44.86 | $44.53 (-0.74%) | $44.86 | $44.14 | 21,513 | $365.13 M |
| 09/27/2024 | $44.14 | $44.78 (1.45%) | $44.78 | $43.87 | 18,000 | $367.18 M |
| 09/26/2024 | $44.20 | $44.14 (-0.14%) | $44.20 | $43.73 | 24,200 | $361.94 M |
| 09/25/2024 | $44.25 | $43.94 (-0.7%) | $44.49 | $43.71 | 12,524 | $360.30 M |
| 09/24/2024 | $44.02 | $44.06 (0.09%) | $44.35 | $43.96 | 20,200 | $361.28 M |
| 09/23/2024 | $43.91 | $44.25 (0.77%) | $44.82 | $43.85 | 18,007 | $362.84 M |
| 09/20/2024 | $44.11 | $43.99 (-0.27%) | $44.20 | $43.77 | 15,900 | $360.71 M |
| 09/19/2024 | $44.48 | $44.34 (-0.31%) | $44.61 | $44.03 | 11,500 | $363.58 M |
| 09/18/2024 | $44.07 | $44.06 (-0.02%) | $44.86 | $43.85 | 14,700 | $361.28 M |
| 09/17/2024 | $44.34 | $43.88 (-1.04%) | $45.00 | $43.70 | 17,245 | $359.80 M |
| 09/16/2024 | $43.99 | $44.26 (0.61%) | $44.26 | $43.93 | 8,600 | $362.92 M |
| 09/13/2024 | $43.85 | $43.99 (0.32%) | $44.89 | $43.85 | 10,200 | $360.71 M |
| 09/12/2024 | $44.00 | $43.81 (-0.43%) | $44.00 | $43.59 | 4,400 | $359.23 M |
| 09/11/2024 | $43.65 | $43.76 (0.25%) | $43.81 | $43.40 | 13,601 | $358.82 M |
| 09/10/2024 | $43.80 | $43.64 (-0.37%) | $43.80 | $43.54 | 12,119 | $357.84 M |
| 09/09/2024 | $44.00 | $43.86 (-0.32%) | $44.50 | $43.79 | 6,614 | $359.64 M |
| 09/06/2024 | $44.02 | $43.45 (-1.29%) | $44.93 | $43.41 | 16,731 | $356.28 M |
| 09/05/2024 | $44.12 | $44.02 (-0.23%) | $44.58 | $44.00 | 17,100 | $362.04 M |
| 09/04/2024 | $44.43 | $44.11 (-0.72%) | $44.52 | $44.00 | 13,400 | $360.21 M |
| 09/03/2024 | $44.90 | $44.20 (-1.56%) | $44.94 | $44.00 | 29,121 | $360.94 M |
| 08/30/2024 | $45.42 | $44.81 (-1.34%) | $45.44 | $44.60 | 27,000 | $365.92 M |
| 08/29/2024 | $44.79 | $44.79 (0%) | $45.18 | $44.50 | 13,011 | $365.76 M |
| 08/28/2024 | $44.40 | $44.50 (0.23%) | $44.99 | $44.00 | 13,200 | $363.39 M |
| 08/27/2024 | $44.00 | $44.40 (0.91%) | $44.54 | $44.00 | 2,317 | $362.58 M |
| 08/26/2024 | $43.75 | $44.24 (1.12%) | $44.50 | $43.75 | 11,600 | $361.27 M |
| 08/23/2024 | $43.79 | $44.26 (1.07%) | $44.59 | $43.78 | 29,500 | $361.43 M |
| 08/22/2024 | $43.68 | $43.46 (-0.5%) | $44.16 | $43.33 | 15,402 | $354.90 M |
| 08/21/2024 | $43.35 | $43.75 (0.92%) | $43.75 | $43.30 | 24,300 | $357.27 M |
| 08/20/2024 | $43.70 | $43.69 (-0.02%) | $43.75 | $43.30 | 3,600 | $356.78 M |
| 08/19/2024 | $43.41 | $43.49 (0.18%) | $43.95 | $43.01 | 23,600 | $355.15 M |