Source Capital (SOR)
NYSE: SOR · Real-Time Price · USD
45.29
-0.04 (-0.09%)
Oct 29, 2025, 4:00 PM EDT - Market closed
Source Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 45.55 | 45.66 | 45.27 | 45.29 | 45.29 | -0.09% | 13,900 |
| Oct 28, 2025 | 45.65 | 45.66 | 45.31 | 45.33 | 45.33 | -0.72% | 6,374 |
| Oct 27, 2025 | 46.00 | 46.00 | 44.96 | 45.66 | 45.66 | 0.07% | 7,451 |
| Oct 24, 2025 | 45.60 | 45.99 | 45.27 | 45.63 | 45.63 | 0.51% | 11,368 |
| Oct 23, 2025 | 44.99 | 45.45 | 44.99 | 45.40 | 45.40 | 0.49% | 9,493 |
| Oct 22, 2025 | 45.30 | 45.30 | 44.90 | 45.18 | 45.18 | -0.25% | 7,173 |
| Oct 21, 2025 | 45.52 | 45.52 | 45.10 | 45.29 | 45.29 | -0.11% | 18,494 |
| Oct 20, 2025 | 45.17 | 45.56 | 45.17 | 45.34 | 45.34 | 0.59% | 4,258 |
| Oct 17, 2025 | 45.38 | 45.43 | 44.87 | 45.08 | 45.08 | -1.11% | 5,112 |
| Oct 16, 2025 | 45.15 | 45.60 | 44.87 | 45.58 | 45.58 | 1.09% | 5,380 |
| Oct 15, 2025 | 45.86 | 45.98 | 45.09 | 45.09 | 44.89 | 0.13% | 4,977 |
| Oct 14, 2025 | 45.78 | 46.05 | 44.96 | 45.03 | 44.83 | -1.33% | 13,111 |
| Oct 13, 2025 | 46.04 | 46.04 | 44.85 | 45.64 | 45.43 | 0.65% | 5,579 |
| Oct 10, 2025 | 45.29 | 45.85 | 44.95 | 45.34 | 45.13 | -0.37% | 8,197 |
| Oct 9, 2025 | 45.52 | 46.43 | 44.79 | 45.51 | 45.30 | -0.58% | 8,430 |
| Oct 8, 2025 | 46.77 | 46.77 | 45.51 | 45.77 | 45.57 | 0.01% | 12,724 |
| Oct 7, 2025 | 45.79 | 46.07 | 45.50 | 45.77 | 45.56 | -0.04% | 6,903 |
| Oct 6, 2025 | 45.09 | 47.00 | 45.09 | 45.79 | 45.58 | 1.60% | 17,205 |
| Oct 3, 2025 | 44.92 | 45.80 | 44.92 | 45.07 | 44.87 | -0.46% | 11,826 |
| Oct 2, 2025 | 44.93 | 45.79 | 44.88 | 45.28 | 45.07 | 0.56% | 3,196 |
| Oct 1, 2025 | 45.19 | 45.46 | 45.03 | 45.03 | 44.83 | 0.02% | 11,803 |
| Sep 30, 2025 | 45.20 | 45.32 | 44.59 | 45.02 | 44.82 | -0.02% | 17,815 |
| Sep 29, 2025 | 44.90 | 45.42 | 44.73 | 45.03 | 44.83 | 0.67% | 7,512 |
| Sep 26, 2025 | 45.15 | 45.15 | 44.61 | 44.73 | 44.53 | -0.27% | 4,559 |
| Sep 25, 2025 | 45.20 | 45.20 | 44.29 | 44.85 | 44.65 | -0.53% | 5,853 |
| Sep 24, 2025 | 44.95 | 45.09 | 44.75 | 45.09 | 44.89 | -0.18% | 3,022 |
| Sep 23, 2025 | 45.72 | 45.72 | 44.74 | 45.17 | 44.97 | 0.38% | 14,664 |
| Sep 22, 2025 | 45.01 | 45.28 | 44.96 | 45.00 | 44.80 | - | 1,637 |
| Sep 19, 2025 | 45.13 | 45.44 | 44.83 | 45.00 | 44.80 | -0.24% | 7,009 |
| Sep 18, 2025 | 44.84 | 45.32 | 44.84 | 45.11 | 44.91 | 0.38% | 6,376 |
| Sep 17, 2025 | 44.87 | 45.25 | 44.84 | 44.94 | 44.74 | -0.31% | 8,766 |
| Sep 16, 2025 | 44.83 | 45.74 | 44.83 | 45.08 | 44.67 | 0.87% | 19,104 |
| Sep 15, 2025 | 45.34 | 45.58 | 44.69 | 44.69 | 44.28 | -0.82% | 7,980 |
| Sep 12, 2025 | 45.53 | 45.53 | 45.00 | 45.06 | 44.65 | 0.07% | 5,715 |
| Sep 11, 2025 | 45.04 | 45.45 | 45.03 | 45.03 | 44.62 | 0.11% | 7,064 |
| Sep 10, 2025 | 45.44 | 45.48 | 44.86 | 44.98 | 44.57 | -0.13% | 7,490 |
| Sep 9, 2025 | 44.99 | 45.82 | 44.80 | 45.04 | 44.63 | 0.99% | 26,928 |
| Sep 8, 2025 | 45.00 | 45.07 | 44.60 | 44.60 | 44.19 | -0.36% | 17,625 |
| Sep 5, 2025 | 44.74 | 45.14 | 44.58 | 44.76 | 44.35 | 0.18% | 7,413 |
| Sep 4, 2025 | 44.47 | 44.68 | 44.45 | 44.68 | 44.27 | 0.55% | 3,184 |
| Sep 3, 2025 | 44.54 | 44.72 | 44.26 | 44.44 | 44.03 | -0.10% | 11,085 |
| Sep 2, 2025 | 44.49 | 44.80 | 44.11 | 44.48 | 44.07 | -0.04% | 13,292 |
| Aug 29, 2025 | 44.56 | 44.68 | 44.24 | 44.50 | 44.09 | 0.04% | 8,029 |
| Aug 28, 2025 | 44.66 | 44.66 | 44.20 | 44.48 | 44.07 | 0.70% | 11,217 |
| Aug 27, 2025 | 44.34 | 44.35 | 44.13 | 44.17 | 43.77 | -0.44% | 4,971 |
| Aug 26, 2025 | 44.26 | 44.53 | 44.00 | 44.36 | 43.96 | 0.23% | 8,934 |
| Aug 25, 2025 | 43.85 | 44.72 | 43.85 | 44.26 | 43.86 | 0.34% | 8,189 |
| Aug 22, 2025 | 43.72 | 44.86 | 43.70 | 44.11 | 43.71 | 0.62% | 9,519 |
| Aug 21, 2025 | 43.65 | 44.03 | 43.65 | 43.84 | 43.44 | 0.07% | 5,382 |
| Aug 20, 2025 | 43.99 | 43.99 | 43.70 | 43.81 | 43.41 | -0.50% | 5,357 |