Source Capital, Inc. (SOR)

Last Price47.14

Change+0.07 (0.14%)

NYSE · Last Trade: Dec 28th, 8:06 AM EST

Historical Prices For Source Capital, Inc. (SOR)

Date Range:

2025-09-28 - 2025-12-28

Date	Open	High	Low	Close	Volume	Adjusted Close
12/26/2025	47.10	47.42	47.00	47.13	2,812	47.13
12/24/2025	47.60	47.80	47.06	47.07	3,525	47.07
12/23/2025	47.19	47.74	47.19	47.60	4,083	47.60
12/22/2025	46.98	47.70	46.98	47.00	7,437	47.00
12/19/2025	46.27	47.35	46.27	47.35	12,844	47.35
12/18/2025	46.04	46.84	46.04	46.14	8,989	46.14
12/17/2025	45.65	46.36	45.65	46.09	10,729	46.09
12/16/2025	46.08	46.17	45.85	46.14	9,633	46.14
12/15/2025	47.72	48.00	45.99	46.02	42,373	46.02
12/12/2025	47.67	48.02	47.20	47.24	4,363	47.24
12/11/2025	48.14	48.53	47.15	47.55	22,753	47.55
12/10/2025	48.40	48.50	47.50	48.50	10,233	48.50
12/09/2025	47.35	48.25	47.35	48.03	6,860	48.03
12/08/2025	47.00	47.92	46.50	47.67	22,805	47.67
12/05/2025	47.98	48.46	47.03	47.03	13,321	47.03
12/04/2025	48.70	48.70	47.50	47.52	6,999	47.52
12/03/2025	48.27	50.41	48.20	48.70	20,010	48.70
12/02/2025	48.59	48.62	48.25	48.53	10,468	48.53
12/01/2025	48.60	48.65	48.00	48.59	10,545	48.59
11/28/2025	48.86	49.71	48.11	48.74	11,255	48.74
11/26/2025	47.21	47.72	46.22	47.72	8,835	47.72
11/25/2025	46.66	47.30	46.60	47.01	10,887	47.01
11/24/2025	46.57	47.39	46.30	46.69	6,967	46.69
11/21/2025	45.33	46.90	45.33	46.64	14,139	46.64
11/20/2025	45.56	46.38	45.30	45.53	3,806	45.53
11/19/2025	46.40	46.40	45.67	45.82	3,642	45.82
11/18/2025	45.50	46.10	45.06	45.56	5,014	45.56
11/17/2025	45.22	45.92	45.19	45.22	7,393	45.22
11/14/2025	45.65	45.95	45.21	45.53	7,709	45.53
11/13/2025	45.85	45.96	45.35	45.40	9,447	45.19
11/12/2025	46.35	46.35	45.63	45.83	5,661	45.62
11/11/2025	45.71	46.47	45.46	45.56	7,688	45.35
11/10/2025	45.43	45.85	45.43	45.69	3,450	45.48
11/07/2025	45.56	45.93	45.36	45.36	2,970	45.16
11/06/2025	45.37	45.93	45.37	45.77	1,974	45.56
11/05/2025	45.52	45.52	45.20	45.37	13,749	45.16
11/04/2025	45.75	46.00	45.75	45.90	8,253	45.69
11/03/2025	45.51	45.92	45.10	45.87	12,713	45.66
10/31/2025	46.00	46.00	45.01	45.59	8,569	45.38
10/30/2025	45.09	45.50	44.99	45.35	13,860	45.14
10/29/2025	45.55	45.66	45.27	45.29	13,900	45.08
10/28/2025	45.65	45.66	45.31	45.33	6,374	45.12
10/27/2025	46.00	46.00	44.96	45.66	7,451	45.45
10/24/2025	45.60	45.99	45.27	45.63	11,368	45.42
10/23/2025	44.99	45.45	44.99	45.40	9,493	45.19
10/22/2025	45.30	45.30	44.90	45.18	7,173	44.97
10/21/2025	45.52	45.52	45.10	45.29	18,494	45.08
10/20/2025	45.17	45.56	45.17	45.34	4,258	45.13
10/17/2025	45.38	45.43	44.87	45.08	5,112	44.87
10/16/2025	45.15	45.60	44.87	45.58	5,380	45.37
10/15/2025	45.86	45.98	45.09	45.09	4,977	44.68
10/14/2025	45.78	46.05	44.96	45.03	13,111	44.62
10/13/2025	46.04	46.04	44.85	45.63	5,579	45.22
10/10/2025	45.29	45.85	44.95	45.34	8,197	44.92
10/09/2025	45.52	46.43	44.79	45.51	8,430	45.09
10/08/2025	46.77	46.77	45.51	45.77	12,724	45.35
10/07/2025	45.79	46.07	45.50	45.77	6,903	45.35
10/06/2025	45.09	47.00	45.09	45.79	17,205	45.37
10/03/2025	44.92	45.80	44.92	45.07	11,826	44.66
10/02/2025	44.93	45.79	44.88	45.28	3,196	44.86
10/01/2025	45.19	45.46	45.03	45.03	11,803	44.62
9/30/2025	45.20	45.32	44.59	45.02	17,815	44.61
9/29/2025	44.90	45.42	44.73	45.03	7,512	44.62