-
5 DAY PERFORMANCE
-1.56% -
1 MONTH PERFORMANCE
-0.07% -
3 MONTH PERFORMANCE
+0.92% -
6 MONTH PERFORMANCE
+4.80% -
YEAR-TO-DATE PERFORMANCE
+9.16% -
1 YEAR PERFORMANCE
+13.23%
Source Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/03/2024 | $44.20 | $44.08 (-0.27%) | $44.22 | $43.91 | 9,499 | $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 |
| 08/16/2024 | $43.95 | $43.39 (-1.27%) | $43.95 | $43.15 | 6,200 | $354.33 M |
| 08/15/2024 | $43.85 | $43.48 (-0.84%) | $43.88 | $43.29 | 5,600 | $355.06 M |
| 08/14/2024 | $43.82 | $43.77 (-0.11%) | $43.88 | $43.41 | 5,016 | $357.43 M |
| 08/13/2024 | $43.49 | $43.80 (0.71%) | $43.82 | $43.40 | 4,300 | $357.68 M |
| 08/12/2024 | $43.50 | $43.31 (-0.44%) | $43.71 | $43.10 | 5,500 | $353.68 M |
| 08/09/2024 | $43.76 | $43.32 (-1.01%) | $43.76 | $43.07 | 7,422 | $353.76 M |
| 08/08/2024 | $43.64 | $43.71 (0.16%) | $43.71 | $43.60 | 2,000 | $356.94 M |
| 08/07/2024 | $42.85 | $43.33 (1.12%) | $43.33 | $42.85 | 5,711 | $353.84 M |
| 08/06/2024 | $42.06 | $42.68 (1.47%) | $42.76 | $42.06 | 14,900 | $348.53 M |
| 08/05/2024 | $42.50 | $41.96 (-1.27%) | $43.00 | $41.71 | 15,220 | $342.65 M |
| 08/02/2024 | $44.07 | $43.06 (-2.29%) | $44.07 | $43.00 | 14,100 | $351.63 M |
| 08/01/2024 | $44.14 | $43.69 (-1.02%) | $44.21 | $43.58 | 22,311 | $356.78 M |
| 07/31/2024 | $44.58 | $44.14 (-0.99%) | $45.60 | $43.78 | 16,500 | $360.45 M |
| 07/30/2024 | $43.70 | $43.95 (0.57%) | $43.95 | $43.39 | 14,400 | $358.90 M |
| 07/29/2024 | $43.68 | $43.60 (-0.18%) | $43.70 | $43.49 | 4,411 | $356.04 M |
| 07/26/2024 | $43.60 | $43.52 (-0.18%) | $43.80 | $43.48 | 9,500 | $355.39 M |
| 07/25/2024 | $43.25 | $43.44 (0.44%) | $43.69 | $43.07 | 11,400 | $354.74 M |
| 07/24/2024 | $43.61 | $43.25 (-0.83%) | $43.68 | $43.03 | 9,934 | $353.19 M |
| 07/23/2024 | $43.99 | $43.84 (-0.34%) | $44.00 | $43.60 | 13,800 | $358.00 M |
| 07/22/2024 | $43.83 | $44.14 (0.71%) | $44.14 | $43.83 | 18,824 | $360.45 M |
| 07/19/2024 | $44.05 | $44.04 (-0.02%) | $44.12 | $43.60 | 17,716 | $359.64 M |
| 07/18/2024 | $43.83 | $44.04 (0.48%) | $44.24 | $43.80 | 7,839 | $359.64 M |
| 07/17/2024 | $43.54 | $44.02 (1.1%) | $44.15 | $43.54 | 17,665 | $359.47 M |
| 07/16/2024 | $44.00 | $43.81 (-0.43%) | $44.13 | $43.45 | 14,489 | $357.76 M |
| 07/15/2024 | $44.25 | $43.99 (-0.59%) | $44.25 | $43.62 | 10,613 | $359.23 M |
| 07/12/2024 | $44.27 | $43.99 (-0.63%) | $44.27 | $43.60 | 13,037 | $359.23 M |
| 07/11/2024 | $43.93 | $44.00 (0.16%) | $44.15 | $43.80 | 3,906 | $359.31 M |
| 07/10/2024 | $44.00 | $43.73 (-0.61%) | $44.00 | $43.47 | 12,726 | $357.11 M |
| 07/09/2024 | $43.76 | $44.00 (0.55%) | $44.25 | $43.76 | 13,098 | $359.31 M |
| 07/08/2024 | $43.76 | $44.01 (0.57%) | $44.24 | $43.71 | 5,569 | $359.39 M |
| 07/05/2024 | $43.50 | $43.96 (1.06%) | $43.99 | $43.45 | 4,764 | $358.98 M |