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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	43.74	43.98	43.98	44.12	43.74	3,500
July 02, 2025	43.81	43.74	43.74	44.14	43.63	14,003
July 01, 2025	43.26	43.84	43.84	44.1	43.22	17,220
June 30, 2025	43.58	43.36	43.36	43.58	43.23	7,149
June 27, 2025	43.19	43.17	43.17	43.3	43.07	12,946
June 26, 2025	42.95	42.99	42.99	43.3	42.95	5,231
June 25, 2025	42.91	43.03	43.03	43.26	42.75	4,702
June 24, 2025	42.72	42.87	42.87	43.19	42.72	5,721
June 23, 2025	42.55	42.7	42.7	42.89	42.49	3,406
June 20, 2025	42.8	42.53	42.53	42.8	42.53	2,200
June 18, 2025	42.7	42.79	42.79	43.28	42.7	6,500
June 17, 2025	42.42	42.36	42.36	42.65	42.3	4,410
June 16, 2025	42.53	42.63	42.42	42.91	42.53	14,904
June 13, 2025	43.11	42.6	42.39	43.11	42.6	6,627
June 12, 2025	43.01	42.64	42.44	43.01	42.56	8,916
June 11, 2025	42.81	42.75	42.54	42.81	42.62	11,200
June 10, 2025	42.79	42.8	42.59	42.95	42.69	15,900
June 09, 2025	42.5	42.65	42.44	42.7	42.45	8,349
June 06, 2025	42.36	42.6	42.39	42.65	42.36	15,100
June 05, 2025	43.18	42.41	42.2	43.18	42.36	19,100
June 04, 2025	43.18	42.7	42.49	43.18	42.31	12,928
June 03, 2025	42.45	42.69	42.48	42.7	41.93	17,713
June 02, 2025	42.56	42.43	42.22	42.7	42.25	32,800
May 30, 2025	42.85	42.56	42.56	43.21	42.36	31,200
May 29, 2025	42.4	42.55	42.55	42.88	41.93	11,400
May 28, 2025	42.48	42.3	42.3	42.48	42.15	5,500
May 27, 2025	42.4	42.48	42.48	42.62	42.01	41,600
May 23, 2025	42.2	42.12	42.12	42.4	41.97	6,100
May 22, 2025	42.4	42.25	42.25	42.4	42.2	9,633
May 21, 2025	42.03	42.21	42.21	42.39	41.5	8,900

Source Capital, Inc. (SOR) NYSE