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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	48.7	47.52	47.52	48.7	47.5	6,995
December 03, 2025	48.27	48.7	48.7	50.41	48.2	20,010
December 02, 2025	48.59	48.53	48.53	48.62	48.25	10,500
December 01, 2025	48.6	48.59	48.59	48.65	48	10,545
November 28, 2025	48.86	48.74	48.74	49.71	48.11	11,300
November 26, 2025	47.21	47.72	47.72	47.72	46.22	8,835
November 25, 2025	46.66	47.01	47.01	47.3	46.6	10,900
November 24, 2025	46.57	46.69	46.69	47.39	46.3	7,000
November 21, 2025	45.33	46.64	46.64	46.9	45.33	14,139
November 20, 2025	45.56	45.53	45.53	46.38	45.3	3,806
November 19, 2025	46.4	45.82	45.82	46.4	45.68	3,647
November 18, 2025	45.5	45.57	45.57	46.1	45.06	5,014
November 17, 2025	45.22	45.22	45.22	45.92	45.19	7,400
November 14, 2025	45.65	45.53	45.53	45.95	45.21	7,700
November 13, 2025	45.85	45.4	45.4	45.96	45.35	9,400
November 12, 2025	46.35	45.83	45.83	46.35	45.63	5,700
November 11, 2025	45.71	45.56	45.56	46.47	45.46	7,700
November 10, 2025	45.43	45.69	45.69	45.85	45.43	3,500
November 07, 2025	45.56	45.36	45.36	45.93	45.36	3,000
November 06, 2025	45.37	45.77	45.77	45.93	45.37	2,000
November 05, 2025	45.52	45.37	45.37	46.01	45.2	13,749
November 04, 2025	45.75	45.9	45.9	46	45.75	8,300
November 03, 2025	45.51	45.87	45.87	45.92	45.1	12,713
October 31, 2025	46	45.59	45.59	46	45.01	8,569
October 30, 2025	45.09	45.35	45.35	45.5	44.99	13,900
October 29, 2025	45.55	45.29	45.29	45.66	45.27	13,900
October 28, 2025	45.65	45.33	45.33	45.66	45.31	6,400
October 27, 2025	46	45.66	45.66	46	44.96	7,500
October 24, 2025	45.6	45.63	45.63	45.99	45.27	11,400
October 23, 2025	44.99	45.4	45.4	45.45	44.99	9,500
October 22, 2025	45.3	45.18	45.18	45.3	44.9	7,200
October 21, 2025	45.52	45.29	45.29	45.52	45.1	18,500
October 20, 2025	45.17	45.34	45.34	45.56	45.17	4,300
October 17, 2025	45.38	45.08	45.08	45.43	44.87	5,112
October 16, 2025	45.15	45.58	45.58	45.6	44.87	5,400
October 15, 2025	45.86	45.09	44.88	45.98	45.09	5,000
October 14, 2025	45.78	45.03	44.82	46.05	44.96	13,111
October 13, 2025	46.04	45.64	45.42	46.04	44.85	5,600
October 10, 2025	45.29	45.34	45.13	45.85	44.95	8,200
October 09, 2025	45.52	45.51	45.3	46.43	44.79	8,430
October 08, 2025	46.77	45.77	45.56	46.77	45.51	12,724
October 07, 2025	45.79	45.77	45.56	46.07	45.5	6,903
October 06, 2025	45.09	45.79	45.58	47	45.09	17,205
October 03, 2025	44.92	45.07	44.86	45.8	44.92	11,826
October 02, 2025	44.93	45.28	45.07	45.79	44.88	3,200
October 01, 2025	45.19	45.03	44.82	45.46	45.03	11,803
September 30, 2025	45.2	45.02	45.02	45.29	44.59	17,815
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

Source Capital, Inc. (SOR) NYSE