5 DAY PERFORMANCE
-3.68%
1 MONTH PERFORMANCE
-0.85%
3 MONTH PERFORMANCE
+0.71%
6 MONTH PERFORMANCE
+5.84%
YEAR-TO-DATE PERFORMANCE
+4.16%
1 YEAR PERFORMANCE
+0.51%
Source Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $45.65 | $45.33 (-0.7%) | $45.66 | $45.31 | 6.40 K | $372.89 M |
| 10/27/2025 | $46.00 | $45.66 (-0.74%) | $46.00 | $44.96 | 7.50 K | $375.61 M |
| 10/24/2025 | $45.60 | $45.63 (0.07%) | $45.99 | $45.27 | 11.40 K | $375.36 M |
| 10/23/2025 | $44.99 | $45.40 (0.91%) | $45.45 | $44.99 | 9.50 K | $373.47 M |
| 10/22/2025 | $45.30 | $45.18 (-0.26%) | $45.30 | $44.90 | 7.20 K | $371.66 M |
| 10/21/2025 | $45.52 | $45.29 (-0.51%) | $45.52 | $45.10 | 18.50 K | $372.56 M |
| 10/20/2025 | $45.17 | $45.34 (0.38%) | $45.56 | $45.17 | 4.30 K | $372.98 M |
| 10/17/2025 | $45.38 | $45.08 (-0.66%) | $45.43 | $44.87 | 5.10 K | $370.84 M |
| 10/16/2025 | $45.15 | $45.58 (0.95%) | $45.60 | $44.87 | 5.40 K | $374.95 M |
| 10/15/2025 | $45.86 | $45.09 (-1.68%) | $45.98 | $45.09 | 5.00 K | $370.92 M |
| 10/14/2025 | $45.78 | $45.03 (-1.64%) | $46.05 | $44.96 | 13.10 K | $370.43 M |
| 10/13/2025 | $46.04 | $45.64 (-0.87%) | $46.04 | $44.85 | 5.60 K | $375.44 M |
| 10/10/2025 | $45.29 | $45.34 (0.11%) | $45.85 | $44.95 | 8.20 K | $372.98 M |
| 10/09/2025 | $45.52 | $45.51 (-0.02%) | $46.43 | $44.79 | 8.40 K | $374.37 M |
| 10/08/2025 | $46.77 | $45.77 (-2.14%) | $46.77 | $45.51 | 12.70 K | $376.51 M |
| 10/07/2025 | $45.79 | $45.77 (-0.04%) | $46.07 | $45.50 | 6.90 K | $376.51 M |
| 10/06/2025 | $45.09 | $45.79 (1.55%) | $47.00 | $45.09 | 17.20 K | $376.68 M |
| 10/03/2025 | $44.92 | $45.07 (0.33%) | $45.80 | $44.92 | 11.80 K | $370.75 M |
| 10/02/2025 | $44.93 | $45.28 (0.78%) | $45.79 | $44.88 | 3.20 K | $372.48 M |
| 10/01/2025 | $45.19 | $45.03 (-0.35%) | $45.46 | $45.03 | 11.80 K | $370.43 M |
| 09/30/2025 | $45.20 | $45.02 (-0.4%) | $45.32 | $44.59 | 17.80 K | $370.34 M |
| 09/29/2025 | $44.90 | $45.03 (0.29%) | $45.42 | $44.73 | 7.50 K | $370.43 M |
| 09/26/2025 | $45.15 | $44.73 (-0.93%) | $45.15 | $44.61 | 4.60 K | $366.77 M |
| 09/25/2025 | $45.20 | $44.85 (-0.77%) | $45.20 | $44.29 | 5.90 K | $367.76 M |
| 09/24/2025 | $44.95 | $45.09 (0.31%) | $45.09 | $44.75 | 3.00 K | $369.73 M |
| 09/23/2025 | $45.72 | $45.17 (-1.2%) | $45.72 | $44.74 | 14.70 K | $370.38 M |
| 09/22/2025 | $45.01 | $45.00 (-0.02%) | $45.28 | $44.96 | 1.60 K | $368.99 M |
| 09/19/2025 | $45.13 | $45.00 (-0.29%) | $45.44 | $44.83 | 7.00 K | $368.99 M |
| 09/18/2025 | $44.84 | $45.11 (0.6%) | $45.32 | $44.84 | 6.40 K | $369.89 M |
| 09/17/2025 | $44.87 | $44.94 (0.16%) | $45.25 | $44.84 | 8.80 K | $368.50 M |
| 09/16/2025 | $44.83 | $45.08 (0.56%) | $45.74 | $44.83 | 19.10 K | $369.64 M |
| 09/15/2025 | $45.34 | $44.69 (-1.43%) | $45.58 | $44.69 | 8.00 K | $366.45 M |
| 09/12/2025 | $45.53 | $45.06 (-1.03%) | $45.53 | $45.00 | 5.70 K | $369.48 M |
| 09/11/2025 | $45.04 | $45.03 (-0.02%) | $45.45 | $45.03 | 7.10 K | $369.23 M |
| 09/10/2025 | $45.44 | $44.98 (-1.01%) | $45.48 | $44.86 | 7.50 K | $368.82 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.
