Source Capital, Inc. - SOR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	45.2	45.19	45.19	45.42	44.88	7,244
September 26, 2025	45.15	44.73	44.73	45.15	44.61	4,600
September 25, 2025	45.2	44.85	44.85	45.2	44.29	5,853
September 24, 2025	44.95	45.09	45.09	45.09	44.75	3,022
September 23, 2025	45.72	45.17	45.17	45.72	44.74	14,700
September 22, 2025	45.01	45	45	45.28	44.96	1,637
September 19, 2025	45.13	45	45	45.44	44.83	7,009
September 18, 2025	44.84	45.11	45.11	45.32	44.84	6,400
September 17, 2025	44.87	44.94	44.94	45.25	44.84	8,800
September 16, 2025	44.83	45.08	44.87	45.74	44.83	19,104
September 15, 2025	45.34	44.69	44.48	45.58	44.69	8,000
September 12, 2025	45.53	45.06	44.85	45.53	45	5,715
September 11, 2025	45.04	45.03	44.82	45.45	45.03	7,100
September 10, 2025	45.44	44.98	44.77	45.48	44.86	7,500
September 09, 2025	44.99	45.04	44.83	45.82	44.8	26,928
September 08, 2025	45	44.6	44.39	45.07	44.6	17,625
September 05, 2025	44.74	44.76	44.76	45.14	44.58	7,413
September 04, 2025	44.47	44.68	44.68	44.68	44.45	3,200
September 03, 2025	44.54	44.44	44.44	44.72	44.26	11,100
September 02, 2025	44.49	44.48	44.48	44.8	44.11	13,300
August 29, 2025	44.56	44.5	44.5	44.68	44.24	8,029
August 28, 2025	44.66	44.48	44.48	44.66	44.2	11,217
August 27, 2025	44.34	44.17	44.17	44.35	44.13	5,000
August 26, 2025	44.26	44.36	44.36	44.53	44	8,934
August 25, 2025	43.85	44.26	44.26	44.72	43.85	8,200
August 22, 2025	43.72	44.11	44.11	44.86	43.7	9,519
August 21, 2025	43.65	43.84	43.84	44.03	43.65	5,400
August 20, 2025	43.99	43.81	43.81	43.99	43.7	5,400
August 19, 2025	43.8	44.03	44.03	44.14	43.65	6,700
August 18, 2025	43.76	43.85	43.85	44.29	43.65	10,600
August 15, 2025	44.16	43.77	43.77	44.52	43.77	2,504
August 14, 2025	43.61	43.68	43.68	44.8	43.61	8,638
August 13, 2025	43.92	44.05	43.84	44.19	43.77	5,127
August 12, 2025	44.91	43.94	43.73	44.91	43.87	12,026
August 11, 2025	43.99	43.8	43.59	44.27	43.64	4,933
August 08, 2025	43.83	43.83	43.62	44.4	43.75	4,600
August 07, 2025	43.86	43.76	43.55	43.97	43.66	3,304
August 06, 2025	43.7	43.85	43.64	44.64	43.7	14,700
August 05, 2025	44.45	43.76	43.56	44.45	43.17	7,100
August 04, 2025	44.89	43.89	43.68	44.89	43.76	8,200
August 01, 2025	43.69	43.6	43.6	43.69	43.16	12,400
July 31, 2025	44.17	43.63	43.63	44.58	43.36	9,100
July 30, 2025	44.53	43.45	43.45	44.53	43.31	10,648
July 29, 2025	43.61	43.66	43.66	43.77	43.61	4,400
July 28, 2025	43.74	43.7	43.7	43.92	43.51	12,113
July 25, 2025	43.83	43.83	43.83	44.22	42.87	13,500
July 24, 2025	44.2	43.76	43.76	44.29	42.91	9,729
July 23, 2025	43.65	43.67	43.67	44.68	41.98	22,400
July 22, 2025	43.98	43.68	43.68	43.98	43.5	5,316
July 21, 2025	43.6	43.73	43.73	43.92	43.48	5,727
July 18, 2025	43.57	43.51	43.51	44.4	43.51	4,849
July 17, 2025	43.72	43.46	43.46	43.98	43.13	7,100
July 16, 2025	44.4	43.69	43.69	44.45	43.45	8,931
July 15, 2025	44.01	44.34	44.13	45.09	44	66,600
July 14, 2025	44.01	44.01	43.8	44.45	43.96	11,011
July 11, 2025	44.01	43.75	43.54	44.01	43.44	6,511
July 10, 2025	43.66	43.95	43.74	43.99	43.66	4,900
July 09, 2025	43.9	43.89	43.69	44.81	43.89	5,528
July 08, 2025	43.75	43.86	43.65	44.23	43.73	6,000
July 07, 2025	43.99	43.71	43.5	43.99	43.71	3,800

Source Capital, Inc. (SOR) NYSE