5 DAY PERFORMANCE
-0.05%
1 MONTH PERFORMANCE
-0.77%
3 MONTH PERFORMANCE
-2.02%
6 MONTH PERFORMANCE
-6.22%
YEAR-TO-DATE PERFORMANCE
-5.04%
1 YEAR PERFORMANCE
-1.22%
Source Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $41.22 | $41.14 (-0.19%) | $41.30 | $40.88 | 19,374 | $337.34 M |
| 04/29/2025 | $42.05 | $41.02 (-2.45%) | $42.46 | $40.77 | 17,400 | $336.35 M |
| 04/28/2025 | $41.50 | $41.21 (-0.7%) | $41.72 | $40.89 | 10,600 | $337.91 M |
| 04/25/2025 | $41.94 | $41.32 (-1.48%) | $42.05 | $41.01 | 7,104 | $338.81 M |
| 04/24/2025 | $41.01 | $41.52 (1.24%) | $41.86 | $40.91 | 3,400 | $340.45 M |
| 04/23/2025 | $41.24 | $41.11 (-0.32%) | $41.97 | $40.09 | 13,735 | $337.09 M |
| 04/22/2025 | $40.24 | $40.61 (0.92%) | $40.94 | $40.24 | 14,202 | $332.99 M |
| 04/21/2025 | $40.47 | $40.12 (-0.86%) | $40.89 | $39.82 | 37,800 | $328.97 M |
| 04/17/2025 | $39.55 | $41.10 (3.92%) | $41.10 | $39.55 | 26,300 | $337.01 M |
| 04/16/2025 | $40.45 | $39.70 (-1.85%) | $40.45 | $39.70 | 5,400 | $325.53 M |
| 04/15/2025 | $40.07 | $40.65 (1.45%) | $40.70 | $40.07 | 3,800 | $333.32 M |
| 04/14/2025 | $40.28 | $40.11 (-0.42%) | $41.52 | $39.46 | 18,013 | $328.89 M |
| 04/11/2025 | $39.88 | $40.14 (0.65%) | $41.10 | $39.75 | 37,308 | $329.14 M |
| 04/10/2025 | $41.22 | $40.06 (-2.81%) | $42.00 | $39.40 | 14,900 | $328.48 M |
| 04/09/2025 | $39.27 | $42.00 (6.95%) | $42.07 | $39.27 | 22,200 | $344.39 M |
| 04/08/2025 | $39.64 | $39.78 (0.35%) | $40.80 | $39.64 | 12,200 | $326.19 M |
| 04/07/2025 | $38.66 | $39.60 (2.43%) | $39.74 | $38.66 | 14,327 | $324.71 M |
| 04/04/2025 | $40.90 | $39.64 (-3.08%) | $40.90 | $39.50 | 20,800 | $325.04 M |
| 04/03/2025 | $41.00 | $40.90 (-0.24%) | $41.21 | $40.80 | 13,335 | $335.37 M |
| 04/02/2025 | $42.28 | $41.72 (-1.32%) | $42.28 | $41.12 | 11,204 | $342.09 M |
| 04/01/2025 | $41.44 | $41.62 (0.43%) | $41.93 | $41.40 | 19,824 | $341.27 M |
| 03/31/2025 | $41.73 | $41.51 (-0.53%) | $41.79 | $41.51 | 8,700 | $340.37 M |
| 03/28/2025 | $42.50 | $41.56 (-2.21%) | $42.50 | $41.27 | 17,100 | $340.78 M |
| 03/27/2025 | $41.95 | $41.78 (-0.41%) | $42.26 | $41.68 | 4,430 | $342.59 M |
| 03/26/2025 | $41.84 | $41.95 (0.26%) | $42.35 | $41.65 | 3,025 | $343.98 M |
| 03/25/2025 | $41.74 | $41.86 (0.29%) | $42.52 | $41.64 | 11,300 | $343.24 M |
| 03/24/2025 | $42.30 | $41.86 (-1.04%) | $42.30 | $41.60 | 6,900 | $343.24 M |
| 03/21/2025 | $42.05 | $41.36 (-1.64%) | $42.09 | $41.14 | 14,419 | $339.14 M |
| 03/20/2025 | $42.20 | $41.70 (-1.18%) | $42.20 | $41.60 | 9,917 | $341.93 M |
| 03/19/2025 | $42.53 | $41.84 (-1.62%) | $42.53 | $41.64 | 11,500 | $343.08 M |
| 03/18/2025 | $42.95 | $41.66 (-3%) | $42.95 | $41.60 | 4,755 | $341.60 M |
| 03/17/2025 | $41.55 | $41.72 (0.41%) | $41.96 | $41.34 | 11,600 | $342.09 M |
| 03/14/2025 | $42.14 | $41.46 (-1.61%) | $42.14 | $41.11 | 14,313 | $339.96 M |
| 03/13/2025 | $41.62 | $41.26 (-0.86%) | $41.62 | $41.10 | 14,600 | $338.32 M |
| 03/12/2025 | $42.39 | $41.55 (-1.98%) | $42.82 | $41.38 | 8,700 | $340.70 M |
| 03/11/2025 | $41.87 | $41.46 (-0.98%) | $42.94 | $41.22 | 13,813 | $339.96 M |
| 03/10/2025 | $42.17 | $41.38 (-1.87%) | $42.25 | $41.24 | 24,323 | $339.31 M |
| 03/07/2025 | $42.15 | $42.31 (0.38%) | $42.43 | $42.15 | 3,700 | $346.93 M |
| 03/06/2025 | $42.47 | $41.90 (-1.34%) | $42.59 | $41.86 | 31,418 | $343.57 M |
| 03/05/2025 | $42.37 | $42.47 (0.24%) | $42.80 | $42.37 | 4,910 | $348.24 M |
| 03/04/2025 | $42.63 | $42.53 (-0.23%) | $42.70 | $42.31 | 10,200 | $348.74 M |
| 03/03/2025 | $42.36 | $42.83 (1.11%) | $43.18 | $42.36 | 12,030 | $351.20 M |
| 02/28/2025 | $42.67 | $42.50 (-0.4%) | $43.18 | $42.32 | 10,400 | $348.49 M |
| 02/27/2025 | $42.49 | $42.38 (-0.26%) | $42.88 | $42.35 | 8,300 | $347.51 M |
| 02/26/2025 | $42.26 | $42.42 (0.38%) | $43.18 | $42.26 | 7,200 | $347.83 M |
| 02/25/2025 | $42.49 | $42.44 (-0.12%) | $42.86 | $42.15 | 7,028 | $348.00 M |
| 02/24/2025 | $42.46 | $42.49 (0.07%) | $43.15 | $42.40 | 7,919 | $348.41 M |
| 02/21/2025 | $42.90 | $42.45 (-1.05%) | $43.14 | $42.42 | 10,535 | $348.08 M |
| 02/20/2025 | $42.85 | $42.81 (-0.09%) | $42.90 | $42.70 | 9,411 | $351.03 M |
| 02/19/2025 | $43.23 | $42.91 (-0.74%) | $43.23 | $42.67 | 5,502 | $351.85 M |
| 02/18/2025 | $42.60 | $42.76 (0.38%) | $42.89 | $42.60 | 8,000 | $350.62 M |
| 02/14/2025 | $42.29 | $42.65 (0.85%) | $43.00 | $42.29 | 10,201 | $349.72 M |
| 02/13/2025 | $42.50 | $42.73 (0.54%) | $43.00 | $42.50 | 7,336 | $350.38 M |
| 02/12/2025 | $42.55 | $42.58 (0.07%) | $42.74 | $42.41 | 10,738 | $349.15 M |
| 02/11/2025 | $42.10 | $42.36 (0.62%) | $42.46 | $42.10 | 9,700 | $347.34 M |
| 02/10/2025 | $42.21 | $42.35 (0.33%) | $42.62 | $42.05 | 4,822 | $347.26 M |
| 02/07/2025 | $42.55 | $42.19 (-0.85%) | $42.56 | $42.11 | 6,232 | $345.95 M |
| 02/06/2025 | $43.59 | $42.69 (-2.06%) | $43.59 | $42.58 | 8,400 | $350.05 M |
| 02/05/2025 | $42.60 | $42.60 (0%) | $42.81 | $42.60 | 4,600 | $349.31 M |
| 02/04/2025 | $43.40 | $42.55 (-1.96%) | $43.40 | $42.55 | 19,900 | $348.90 M |
| 02/03/2025 | $42.34 | $42.65 (0.73%) | $42.91 | $41.89 | 22,156 | $349.72 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
