Source Capital, Inc. (SOR)

Historical Prices For Source Capital, Inc. (SOR)

Date Range:

2025-06-15 - 2025-09-15

Date	Open	High	Low	Close	Volume	Adjusted Close
9/12/2025	45.53	45.53	45.00	45.06	5,715	45.06
9/11/2025	45.04	45.45	45.03	45.03	7,064	45.03
9/10/2025	45.44	45.48	44.86	44.98	7,490	44.98
9/09/2025	44.99	45.82	44.80	45.04	26,928	45.04
9/08/2025	45.00	45.07	44.60	44.60	17,625	44.60
9/05/2025	44.74	45.14	44.58	44.76	7,413	44.76
9/04/2025	44.47	44.68	44.45	44.68	3,184	44.68
9/03/2025	44.54	44.72	44.26	44.44	11,085	44.44
9/02/2025	44.49	44.80	44.11	44.48	13,292	44.48
8/29/2025	44.56	44.68	44.24	44.50	8,029	44.50
8/28/2025	44.66	44.66	44.20	44.48	11,217	44.48
8/27/2025	44.34	44.35	44.13	44.17	4,971	44.17
8/26/2025	44.26	44.53	44.00	44.36	8,934	44.36
8/25/2025	43.85	44.72	43.85	44.26	8,189	44.26
8/22/2025	43.72	44.86	43.70	44.11	9,519	44.11
8/21/2025	43.65	44.03	43.65	43.84	5,382	43.84
8/20/2025	43.99	43.99	43.70	43.81	5,357	43.81
8/19/2025	43.80	44.14	43.65	44.03	6,690	44.03
8/18/2025	43.76	44.29	43.65	43.85	10,600	43.85
8/15/2025	44.16	44.52	43.77	43.77	2,504	43.77
8/14/2025	43.61	44.80	43.61	43.68	8,638	43.68
8/13/2025	43.92	44.19	43.77	44.05	5,127	43.84
8/12/2025	44.91	44.91	43.87	43.94	12,026	43.73
8/11/2025	43.99	44.27	43.64	43.80	4,933	43.59
8/08/2025	43.83	44.40	43.75	43.83	4,552	43.62
8/07/2025	43.86	43.97	43.66	43.76	3,304	43.55
8/06/2025	43.70	44.64	43.70	43.84	14,666	43.64
8/05/2025	44.45	44.45	43.17	43.76	7,083	43.56
8/04/2025	44.89	44.89	43.76	43.89	8,159	43.68
8/01/2025	43.69	43.69	43.16	43.60	12,400	43.39
7/31/2025	44.17	44.58	43.36	43.63	9,063	43.42
7/30/2025	44.53	44.53	43.31	43.45	10,648	43.24
7/29/2025	43.61	43.77	43.61	43.66	4,384	43.46
7/28/2025	43.74	43.92	43.51	43.70	12,113	43.50
7/25/2025	43.83	44.22	42.87	43.83	13,472	43.62
7/24/2025	44.20	44.29	42.91	43.76	9,729	43.55
7/23/2025	43.65	44.68	41.98	43.67	22,360	43.46
7/22/2025	43.98	43.98	43.50	43.68	5,316	43.47
7/21/2025	43.60	43.92	43.48	43.73	5,663	43.52
7/18/2025	43.56	44.40	43.51	43.51	4,849	43.31
7/17/2025	43.72	43.98	43.13	43.46	7,066	43.25
7/16/2025	44.40	44.45	43.45	43.69	8,931	43.48
7/15/2025	44.01	45.09	44.00	44.34	66,585	43.92
7/14/2025	44.01	44.45	43.96	44.01	11,011	43.60
7/11/2025	44.01	44.01	43.44	43.75	6,511	43.34
7/10/2025	43.66	43.99	43.66	43.95	4,856	43.54
7/09/2025	43.90	44.81	43.89	43.89	5,528	43.48
7/08/2025	43.75	44.23	43.73	43.86	5,990	43.45
7/07/2025	43.99	43.99	43.71	43.71	3,768	43.30
7/03/2025	43.74	44.12	43.74	43.98	3,492	43.57
7/02/2025	43.81	44.14	43.63	43.74	14,003	43.33
7/01/2025	43.26	44.10	43.22	43.84	17,220	43.43
6/30/2025	43.58	43.58	43.23	43.36	7,149	42.96
6/27/2025	43.19	43.30	43.07	43.17	12,946	42.76
6/26/2025	42.95	43.30	42.95	42.99	5,231	42.59
6/25/2025	42.91	43.26	42.75	43.03	4,702	42.63
6/24/2025	42.72	43.19	42.72	42.87	5,721	42.47
6/23/2025	42.55	42.89	42.49	42.70	3,406	42.30
6/20/2025	42.80	42.80	42.52	42.52	2,172	42.13
6/18/2025	42.70	43.28	42.70	42.79	6,493	42.39
6/17/2025	42.42	42.65	42.30	42.36	4,410	41.96
6/16/2025	42.53	42.91	42.53	42.63	14,904	42.02