Source Capital (SOR)
NYSE: SOR · Real-Time Price · USD
44.73
-0.12 (-0.27%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Source Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 45.15 | 45.15 | 44.61 | 44.73 | 44.73 | -0.27% | 4,559 |
| Sep 25, 2025 | 45.20 | 45.20 | 44.29 | 44.85 | 44.85 | -0.53% | 5,853 |
| Sep 24, 2025 | 44.95 | 45.09 | 44.75 | 45.09 | 45.09 | -0.18% | 3,022 |
| Sep 23, 2025 | 45.72 | 45.72 | 44.74 | 45.17 | 45.17 | 0.38% | 14,664 |
| Sep 22, 2025 | 45.01 | 45.28 | 44.96 | 45.00 | 45.00 | - | 1,637 |
| Sep 19, 2025 | 45.13 | 45.44 | 44.83 | 45.00 | 45.00 | -0.24% | 7,009 |
| Sep 18, 2025 | 44.84 | 45.32 | 44.84 | 45.11 | 45.11 | 0.38% | 6,376 |
| Sep 17, 2025 | 44.87 | 45.25 | 44.84 | 44.94 | 44.94 | -0.31% | 8,766 |
| Sep 16, 2025 | 44.83 | 45.74 | 44.83 | 45.08 | 44.87 | 0.87% | 19,104 |
| Sep 15, 2025 | 45.34 | 45.58 | 44.69 | 44.69 | 44.48 | -0.82% | 7,980 |
| Sep 12, 2025 | 45.53 | 45.53 | 45.00 | 45.06 | 44.85 | 0.07% | 5,715 |
| Sep 11, 2025 | 45.04 | 45.45 | 45.03 | 45.03 | 44.82 | 0.11% | 7,064 |
| Sep 10, 2025 | 45.44 | 45.48 | 44.86 | 44.98 | 44.77 | -0.13% | 7,490 |
| Sep 9, 2025 | 44.99 | 45.82 | 44.80 | 45.04 | 44.83 | 0.99% | 26,928 |
| Sep 8, 2025 | 45.00 | 45.07 | 44.60 | 44.60 | 44.39 | -0.36% | 17,625 |
| Sep 5, 2025 | 44.74 | 45.14 | 44.58 | 44.76 | 44.55 | 0.18% | 7,413 |
| Sep 4, 2025 | 44.47 | 44.68 | 44.45 | 44.68 | 44.47 | 0.55% | 3,184 |
| Sep 3, 2025 | 44.54 | 44.72 | 44.26 | 44.44 | 44.23 | -0.10% | 11,085 |
| Sep 2, 2025 | 44.49 | 44.80 | 44.11 | 44.48 | 44.28 | -0.04% | 13,292 |
| Aug 29, 2025 | 44.56 | 44.68 | 44.24 | 44.50 | 44.30 | 0.04% | 8,029 |
| Aug 28, 2025 | 44.66 | 44.66 | 44.20 | 44.48 | 44.28 | 0.70% | 11,217 |
| Aug 27, 2025 | 44.34 | 44.35 | 44.13 | 44.17 | 43.97 | -0.44% | 4,971 |
| Aug 26, 2025 | 44.26 | 44.53 | 44.00 | 44.36 | 44.16 | 0.23% | 8,934 |
| Aug 25, 2025 | 43.85 | 44.72 | 43.85 | 44.26 | 44.06 | 0.34% | 8,189 |
| Aug 22, 2025 | 43.72 | 44.86 | 43.70 | 44.11 | 43.91 | 0.62% | 9,519 |
| Aug 21, 2025 | 43.65 | 44.03 | 43.65 | 43.84 | 43.64 | 0.07% | 5,382 |
| Aug 20, 2025 | 43.99 | 43.99 | 43.70 | 43.81 | 43.61 | -0.50% | 5,357 |
| Aug 19, 2025 | 43.80 | 44.14 | 43.65 | 44.03 | 43.83 | 0.41% | 6,690 |
| Aug 18, 2025 | 43.76 | 44.29 | 43.65 | 43.85 | 43.65 | 0.18% | 10,600 |
| Aug 15, 2025 | 44.16 | 44.52 | 43.77 | 43.77 | 43.57 | 0.21% | 2,504 |
| Aug 14, 2025 | 43.61 | 44.80 | 43.61 | 43.68 | 43.48 | -0.84% | 8,638 |
| Aug 13, 2025 | 43.92 | 44.19 | 43.77 | 44.05 | 43.64 | 0.25% | 5,127 |
| Aug 12, 2025 | 44.91 | 44.91 | 43.87 | 43.94 | 43.53 | 0.32% | 12,026 |
| Aug 11, 2025 | 43.99 | 44.27 | 43.64 | 43.80 | 43.39 | -0.07% | 4,933 |
| Aug 8, 2025 | 43.83 | 44.40 | 43.75 | 43.83 | 43.42 | 0.16% | 4,552 |
| Aug 7, 2025 | 43.86 | 43.97 | 43.66 | 43.76 | 43.35 | -0.19% | 3,304 |
| Aug 6, 2025 | 43.70 | 44.64 | 43.70 | 43.85 | 43.44 | 0.19% | 14,666 |
| Aug 5, 2025 | 44.45 | 44.45 | 43.17 | 43.76 | 43.35 | -0.29% | 7,083 |
| Aug 4, 2025 | 44.89 | 44.89 | 43.76 | 43.89 | 43.48 | 0.67% | 8,159 |
| Aug 1, 2025 | 43.69 | 43.69 | 43.16 | 43.60 | 43.19 | -0.07% | 12,400 |
| Jul 31, 2025 | 44.17 | 44.58 | 43.36 | 43.63 | 43.22 | 0.41% | 9,063 |
| Jul 30, 2025 | 44.53 | 44.53 | 43.31 | 43.45 | 43.04 | -0.49% | 10,648 |
| Jul 29, 2025 | 43.61 | 43.77 | 43.61 | 43.66 | 43.26 | -0.09% | 4,384 |
| Jul 28, 2025 | 43.74 | 43.92 | 43.51 | 43.71 | 43.30 | -0.27% | 12,113 |
| Jul 25, 2025 | 43.83 | 44.22 | 42.87 | 43.83 | 43.42 | 0.15% | 13,472 |
| Jul 24, 2025 | 44.20 | 44.29 | 42.91 | 43.76 | 43.35 | 0.21% | 9,729 |
| Jul 23, 2025 | 43.65 | 44.68 | 41.98 | 43.67 | 43.26 | -0.02% | 22,360 |
| Jul 22, 2025 | 43.98 | 43.98 | 43.50 | 43.68 | 43.27 | -0.11% | 5,316 |
| Jul 21, 2025 | 43.60 | 43.92 | 43.48 | 43.73 | 43.32 | 0.50% | 5,727 |
| Jul 18, 2025 | 43.57 | 44.40 | 43.51 | 43.51 | 43.11 | 0.12% | 4,849 |