Source Capital, Inc. (SOR)

Historical Prices For Source Capital, Inc. (SOR)

Date Range:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	46.00	46.00	45.01	45.59	8,569	45.59
10/30/2025	45.09	45.50	44.99	45.35	13,860	45.35
10/29/2025	45.55	45.66	45.27	45.29	13,900	45.29
10/28/2025	45.65	45.66	45.31	45.33	6,374	45.33
10/27/2025	46.00	46.00	44.96	45.66	7,451	45.66
10/24/2025	45.60	45.99	45.27	45.63	11,368	45.63
10/23/2025	44.99	45.45	44.99	45.40	9,493	45.40
10/22/2025	45.30	45.30	44.90	45.18	7,173	45.18
10/21/2025	45.52	45.52	45.10	45.29	18,494	45.29
10/20/2025	45.17	45.56	45.17	45.34	4,258	45.34
10/17/2025	45.38	45.43	44.87	45.08	5,112	45.08
10/16/2025	45.15	45.60	44.87	45.58	5,380	45.58
10/15/2025	45.86	45.98	45.09	45.09	4,977	44.88
10/14/2025	45.78	46.05	44.96	45.03	13,111	44.82
10/13/2025	46.04	46.04	44.85	45.63	5,579	45.42
10/10/2025	45.29	45.85	44.95	45.34	8,197	45.13
10/09/2025	45.52	46.43	44.79	45.51	8,430	45.30
10/08/2025	46.77	46.77	45.51	45.77	12,724	45.56
10/07/2025	45.79	46.07	45.50	45.77	6,903	45.56
10/06/2025	45.09	47.00	45.09	45.79	17,205	45.58
10/03/2025	44.92	45.80	44.92	45.07	11,826	44.86
10/02/2025	44.93	45.79	44.88	45.28	3,196	45.07
10/01/2025	45.19	45.46	45.03	45.03	11,803	44.82
9/30/2025	45.20	45.32	44.59	45.02	17,815	44.81
9/29/2025	44.90	45.42	44.73	45.03	7,512	44.82
9/26/2025	45.15	45.15	44.61	44.73	4,559	44.52
9/25/2025	45.20	45.20	44.29	44.85	5,853	44.64
9/24/2025	44.95	45.09	44.75	45.09	3,022	44.88
9/23/2025	45.72	45.72	44.74	45.17	14,664	44.96
9/22/2025	45.01	45.27	44.96	45.00	1,637	44.79
9/19/2025	45.13	45.44	44.83	45.00	7,009	44.79
9/18/2025	44.84	45.32	44.84	45.11	6,376	44.90
9/17/2025	44.87	45.25	44.84	44.94	8,766	44.73
9/16/2025	44.83	45.74	44.83	45.08	19,104	44.66
9/15/2025	45.34	45.58	44.69	44.69	7,980	44.28
9/12/2025	45.53	45.53	45.00	45.06	5,715	44.64
9/11/2025	45.04	45.45	45.03	45.03	7,064	44.62
9/10/2025	45.44	45.48	44.86	44.98	7,490	44.57
9/09/2025	44.99	45.82	44.80	45.04	26,928	44.63
9/08/2025	45.00	45.07	44.60	44.60	17,625	44.19
9/05/2025	44.74	45.14	44.58	44.76	7,413	44.35
9/04/2025	44.47	44.68	44.45	44.68	3,184	44.27
9/03/2025	44.54	44.72	44.26	44.44	11,085	44.03
9/02/2025	44.49	44.80	44.11	44.48	13,292	44.07
8/29/2025	44.56	44.68	44.24	44.50	8,029	44.09
8/28/2025	44.66	44.66	44.20	44.48	11,217	44.07
8/27/2025	44.34	44.35	44.13	44.17	4,971	43.76
8/26/2025	44.26	44.53	44.00	44.36	8,934	43.96
8/25/2025	43.85	44.72	43.85	44.26	8,189	43.85
8/22/2025	43.72	44.86	43.70	44.11	9,519	43.70
8/21/2025	43.65	44.03	43.65	43.84	5,382	43.44
8/20/2025	43.99	43.99	43.70	43.81	5,357	43.41
8/19/2025	43.80	44.14	43.65	44.03	6,690	43.62
8/18/2025	43.76	44.29	43.65	43.85	10,600	43.45
8/15/2025	44.16	44.52	43.77	43.77	2,504	43.37
8/14/2025	43.61	44.80	43.61	43.68	8,638	43.28
8/13/2025	43.92	44.19	43.77	44.05	5,127	43.44
8/12/2025	44.91	44.91	43.87	43.94	12,026	43.33
8/11/2025	43.99	44.27	43.64	43.80	4,933	43.19
8/08/2025	43.83	44.40	43.75	43.83	4,552	43.22
8/07/2025	43.86	43.97	43.66	43.76	3,304	43.15
8/06/2025	43.70	44.64	43.70	43.84	14,666	43.24
8/05/2025	44.45	44.45	43.17	43.76	7,083	43.16
8/04/2025	44.89	44.89	43.76	43.89	8,159	43.28