Source Capital, Inc. (SOR)

Last Price47.26

Change+0.23 (0.48%)

NYSE · Last Trade: Jan 8th, 9:33 PM EST

Historical Prices For Source Capital, Inc. (SOR)

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	47.03	47.98	47.03	47.26	12,084	47.26
1/07/2026	48.03	48.03	46.78	47.04	19,595	47.04
1/06/2026	46.35	47.50	46.19	46.88	28,405	46.88
1/05/2026	46.65	47.33	46.29	46.73	12,535	46.73
1/02/2026	46.02	46.50	46.00	46.48	21,219	46.48
12/31/2025	47.10	47.75	45.61	45.76	31,243	45.76
12/30/2025	47.69	47.69	47.02	47.21	12,904	47.21
12/29/2025	46.83	47.75	46.83	47.32	5,737	47.32
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	45.81
12/12/2025	47.67	48.02	47.20	47.24	4,363	47.03
12/11/2025	48.14	48.53	47.15	47.55	22,753	47.34
12/10/2025	48.40	48.50	47.50	48.50	10,233	48.28
12/09/2025	47.35	48.25	47.35	48.03	6,860	47.81
12/08/2025	47.00	47.92	46.50	47.67	22,805	47.45
12/05/2025	47.98	48.46	47.03	47.03	13,321	46.82
12/04/2025	48.70	48.70	47.50	47.52	6,999	47.31
12/03/2025	48.27	50.41	48.20	48.70	20,010	48.48
12/02/2025	48.59	48.62	48.25	48.53	10,468	48.31
12/01/2025	48.60	48.65	48.00	48.59	10,545	48.37
11/28/2025	48.86	49.71	48.11	48.74	11,255	48.52
11/26/2025	47.21	47.72	46.22	47.72	8,835	47.50
11/25/2025	46.66	47.30	46.60	47.01	10,887	46.80
11/24/2025	46.57	47.39	46.30	46.69	6,967	46.48
11/21/2025	45.33	46.90	45.33	46.64	14,139	46.43
11/20/2025	45.56	46.38	45.30	45.53	3,806	45.32
11/19/2025	46.40	46.40	45.67	45.82	3,642	45.61
11/18/2025	45.50	46.10	45.06	45.56	5,014	45.36
11/17/2025	45.22	45.92	45.19	45.22	7,393	45.02
11/14/2025	45.65	45.95	45.21	45.53	7,709	45.32
11/13/2025	45.85	45.96	45.35	45.40	9,447	44.99
11/12/2025	46.35	46.35	45.63	45.83	5,661	45.41
11/11/2025	45.71	46.47	45.46	45.56	7,688	45.15
11/10/2025	45.43	45.85	45.43	45.69	3,450	45.28
11/07/2025	45.56	45.93	45.36	45.36	2,970	44.95
11/06/2025	45.37	45.93	45.37	45.77	1,974	45.35
11/05/2025	45.52	46.01	45.20	45.37	13,749	44.96
11/04/2025	45.75	46.00	45.75	45.90	8,253	45.48
11/03/2025	45.51	45.92	45.10	45.87	12,713	45.45
10/31/2025	46.00	46.00	45.01	45.59	8,569	45.18
10/30/2025	45.09	45.50	44.99	45.35	13,860	44.94
10/29/2025	45.55	45.66	45.27	45.29	13,900	44.88
10/28/2025	45.65	45.66	45.31	45.33	6,374	44.92
10/27/2025	46.00	46.00	44.96	45.66	7,451	45.25
10/24/2025	45.60	45.99	45.27	45.63	11,368	45.22
10/23/2025	44.99	45.45	44.99	45.40	9,493	44.99
10/22/2025	45.30	45.30	44.90	45.18	7,173	44.77
10/21/2025	45.52	45.52	45.10	45.29	18,494	44.88
10/20/2025	45.17	45.56	45.17	45.34	4,258	44.93
10/17/2025	45.38	45.43	44.87	45.08	5,112	44.67
10/16/2025	45.15	45.60	44.87	45.58	5,380	45.17
10/15/2025	45.86	45.98	45.09	45.09	4,977	44.47
10/14/2025	45.78	46.05	44.96	45.03	13,111	44.42
10/13/2025	46.04	46.04	44.85	45.63	5,579	45.01
10/10/2025	45.29	45.85	44.95	45.34	8,197	44.72
10/09/2025	45.52	46.43	44.79	45.51	8,430	44.89