5 DAY PERFORMANCE
+0.42%
1 MONTH PERFORMANCE
+1.67%
3 MONTH PERFORMANCE
+6.23%
6 MONTH PERFORMANCE
+10.19%
YEAR-TO-DATE PERFORMANCE
+5.14%
1 YEAR PERFORMANCE
+14.88%
Source Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $48.60 | $48.39 (-0.43%) | $48.60 | $47.71 | 28.50 K | $398.07 M |
| 01/28/2026 | $47.86 | $48.35 (1.02%) | $48.49 | $47.86 | 2.94 K | $397.74 M |
| 01/27/2026 | $47.92 | $48.24 (0.67%) | $48.32 | $47.88 | 8.72 K | $396.83 M |
| 01/26/2026 | $48.45 | $48.05 (-0.83%) | $48.45 | $47.90 | 11.63 K | $395.27 M |
| 01/23/2026 | $48.04 | $47.91 (-0.27%) | $48.12 | $47.41 | 11.00 K | $394.12 M |
| 01/22/2026 | $47.20 | $48.06 (1.82%) | $48.10 | $47.20 | 15.32 K | $395.35 M |
| 01/21/2026 | $46.72 | $47.31 (1.26%) | $47.92 | $46.72 | 8.14 K | $389.18 M |
| 01/20/2026 | $47.29 | $47.02 (-0.57%) | $48.10 | $46.51 | 19.80 K | $386.80 M |
| 01/16/2026 | $48.03 | $47.78 (-0.52%) | $48.26 | $47.52 | 11.12 K | $393.05 M |
| 01/15/2026 | $47.78 | $48.05 (0.57%) | $48.14 | $47.78 | 6.30 K | $395.27 M |
| 01/14/2026 | $48.32 | $48.05 (-0.56%) | $48.51 | $48.04 | 9.10 K | $395.27 M |
| 01/13/2026 | $48.02 | $48.34 (0.67%) | $48.45 | $47.95 | 9.84 K | $397.65 M |
| 01/12/2026 | $48.09 | $48.00 (-0.19%) | $48.09 | $47.55 | 5.75 K | $394.86 M |
| 01/09/2026 | $47.68 | $48.13 (0.94%) | $48.30 | $47.28 | 18.90 K | $395.93 M |
| 01/08/2026 | $47.03 | $47.26 (0.49%) | $47.98 | $47.03 | 12.10 K | $388.77 M |
| 01/07/2026 | $48.03 | $47.04 (-2.06%) | $48.03 | $46.78 | 19.60 K | $386.96 M |
| 01/06/2026 | $46.35 | $46.88 (1.14%) | $47.50 | $46.19 | 28.41 K | $385.64 M |
| 01/05/2026 | $46.65 | $46.73 (0.17%) | $47.33 | $46.29 | 12.54 K | $384.41 M |
| 01/02/2026 | $46.02 | $46.48 (1%) | $46.50 | $46.00 | 21.22 K | $382.35 M |
| 12/31/2025 | $47.10 | $45.76 (-2.85%) | $47.75 | $45.61 | 31.24 K | $376.43 M |
| 12/30/2025 | $47.69 | $47.21 (-1.01%) | $47.69 | $47.02 | 12.90 K | $388.36 M |
| 12/29/2025 | $46.83 | $47.32 (1.05%) | $47.75 | $46.83 | 5.74 K | $389.26 M |
| 12/26/2025 | $47.10 | $47.14 (0.08%) | $47.42 | $47.00 | 2.81 K | $387.78 M |
| 12/24/2025 | $47.60 | $47.07 (-1.11%) | $47.80 | $47.06 | 3.53 K | $387.21 M |
| 12/23/2025 | $47.19 | $47.60 (0.87%) | $47.74 | $47.19 | 4.10 K | $391.57 M |
| 12/22/2025 | $46.98 | $47.00 (0.04%) | $47.70 | $46.98 | 7.44 K | $386.63 M |
| 12/19/2025 | $46.27 | $47.35 (2.33%) | $47.35 | $46.27 | 12.84 K | $389.51 M |
| 12/18/2025 | $46.04 | $46.14 (0.22%) | $46.84 | $46.04 | 9.00 K | $379.56 M |
| 12/17/2025 | $45.65 | $46.09 (0.96%) | $46.36 | $45.65 | 10.73 K | $379.15 M |
| 12/16/2025 | $46.08 | $46.14 (0.13%) | $46.17 | $45.85 | 9.63 K | $379.56 M |
| 12/15/2025 | $47.72 | $46.02 (-3.56%) | $48.00 | $45.99 | 42.40 K | $378.57 M |
| 12/12/2025 | $47.67 | $47.24 (-0.9%) | $48.02 | $47.20 | 4.40 K | $388.61 M |
| 12/11/2025 | $48.14 | $47.56 (-1.2%) | $48.53 | $47.15 | 22.80 K | $391.24 M |
| 12/10/2025 | $48.40 | $48.50 (0.21%) | $48.50 | $47.50 | 10.23 K | $398.97 M |
| 12/09/2025 | $47.35 | $48.03 (1.44%) | $48.25 | $47.35 | 6.90 K | $395.10 M |
| 12/08/2025 | $47.00 | $47.67 (1.43%) | $47.92 | $46.50 | 22.81 K | $392.14 M |
| 12/05/2025 | $47.98 | $47.03 (-1.98%) | $48.46 | $47.03 | 13.32 K | $386.88 M |
| 12/04/2025 | $48.70 | $47.52 (-2.42%) | $48.70 | $47.50 | 7.00 K | $390.91 M |
| 12/03/2025 | $48.27 | $48.70 (0.89%) | $50.41 | $48.20 | 20.01 K | $400.62 M |
| 12/02/2025 | $48.59 | $48.53 (-0.12%) | $48.62 | $48.25 | 10.50 K | $399.22 M |
| 12/01/2025 | $48.60 | $48.59 (-0.02%) | $48.65 | $48.00 | 10.55 K | $399.71 M |
| 11/28/2025 | $48.86 | $48.74 (-0.25%) | $49.71 | $48.11 | 11.30 K | $400.94 M |
| 11/26/2025 | $47.21 | $47.72 (1.08%) | $47.72 | $46.22 | 8.84 K | $392.55 M |
| 11/25/2025 | $46.66 | $47.01 (0.75%) | $47.30 | $46.60 | 10.90 K | $386.71 M |
| 11/24/2025 | $46.57 | $46.69 (0.26%) | $47.39 | $46.30 | 7.00 K | $384.08 M |
| 11/21/2025 | $45.33 | $46.64 (2.89%) | $46.90 | $45.33 | 14.14 K | $383.67 M |
| 11/20/2025 | $45.56 | $45.53 (-0.07%) | $46.38 | $45.30 | 3.81 K | $374.54 M |
| 11/19/2025 | $46.40 | $45.82 (-1.25%) | $46.40 | $45.68 | 3.65 K | $376.92 M |
| 11/18/2025 | $45.50 | $45.57 (0.15%) | $46.10 | $45.06 | 5.01 K | $374.87 M |
| 11/17/2025 | $45.22 | $45.22 (0%) | $45.92 | $45.19 | 7.40 K | $371.99 M |
| 11/14/2025 | $45.65 | $45.53 (-0.26%) | $45.95 | $45.21 | 7.71 K | $374.54 M |
| 11/13/2025 | $45.85 | $45.40 (-0.98%) | $45.96 | $45.35 | 9.45 K | $373.47 M |
| 11/12/2025 | $46.35 | $45.83 (-1.12%) | $46.35 | $45.63 | 5.70 K | $377.01 M |
| 11/11/2025 | $45.71 | $45.56 (-0.33%) | $46.47 | $45.46 | 7.70 K | $374.79 M |
| 11/10/2025 | $45.43 | $45.69 (0.57%) | $45.85 | $45.43 | 3.50 K | $375.85 M |
| 11/07/2025 | $45.56 | $45.36 (-0.44%) | $45.93 | $45.36 | 3.00 K | $373.14 M |
| 11/06/2025 | $45.37 | $45.77 (0.88%) | $45.93 | $45.37 | 2.00 K | $376.51 M |
| 11/05/2025 | $45.52 | $45.37 (-0.33%) | $46.01 | $45.20 | 13.75 K | $373.22 M |
| 11/04/2025 | $45.75 | $45.90 (0.33%) | $46.00 | $45.75 | 8.30 K | $377.58 M |
| 11/03/2025 | $45.51 | $45.87 (0.79%) | $45.92 | $45.10 | 12.71 K | $377.34 M |
| 10/31/2025 | $46.00 | $45.59 (-0.89%) | $46.00 | $45.01 | 8.57 K | $375.03 M |
| 10/30/2025 | $45.09 | $45.35 (0.58%) | $45.50 | $44.99 | 13.90 K | $373.06 M |
| 10/29/2025 | $45.55 | $45.29 (-0.57%) | $45.66 | $45.27 | 13.90 K | $372.56 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.
