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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202545.5545.6645.2745.2945.29-0.09%13,900
Oct 28, 202545.6545.6645.3145.3345.33-0.72%6,374
Oct 27, 202546.0046.0044.9645.6645.660.07%7,451
Oct 24, 202545.6045.9945.2745.6345.630.51%11,368
Oct 23, 202544.9945.4544.9945.4045.400.49%9,493
Oct 22, 202545.3045.3044.9045.1845.18-0.25%7,173
Oct 21, 202545.5245.5245.1045.2945.29-0.11%18,494
Oct 20, 202545.1745.5645.1745.3445.340.59%4,258
Oct 17, 202545.3845.4344.8745.0845.08-1.11%5,112
Oct 16, 202545.1545.6044.8745.5845.581.09%5,380
Oct 15, 202545.8645.9845.0945.0944.890.13%4,977
Oct 14, 202545.7846.0544.9645.0344.83-1.33%13,111
Oct 13, 202546.0446.0444.8545.6445.430.65%5,579
Oct 10, 202545.2945.8544.9545.3445.13-0.37%8,197
Oct 9, 202545.5246.4344.7945.5145.30-0.58%8,430
Oct 8, 202546.7746.7745.5145.7745.570.01%12,724
Oct 7, 202545.7946.0745.5045.7745.56-0.04%6,903
Oct 6, 202545.0947.0045.0945.7945.581.60%17,205
Oct 3, 202544.9245.8044.9245.0744.87-0.46%11,826
Oct 2, 202544.9345.7944.8845.2845.070.56%3,196
Oct 1, 202545.1945.4645.0345.0344.830.02%11,803
Sep 30, 202545.2045.3244.5945.0244.82-0.02%17,815
Sep 29, 202544.9045.4244.7345.0344.830.67%7,512
Sep 26, 202545.1545.1544.6144.7344.53-0.27%4,559
Sep 25, 202545.2045.2044.2944.8544.65-0.53%5,853
Sep 24, 202544.9545.0944.7545.0944.89-0.18%3,022
Sep 23, 202545.7245.7244.7445.1744.970.38%14,664
Sep 22, 202545.0145.2844.9645.0044.80-1,637
Sep 19, 202545.1345.4444.8345.0044.80-0.24%7,009
Sep 18, 202544.8445.3244.8445.1144.910.38%6,376
Sep 17, 202544.8745.2544.8444.9444.74-0.31%8,766
Sep 16, 202544.8345.7444.8345.0844.670.87%19,104
Sep 15, 202545.3445.5844.6944.6944.28-0.82%7,980
Sep 12, 202545.5345.5345.0045.0644.650.07%5,715
Sep 11, 202545.0445.4545.0345.0344.620.11%7,064
Sep 10, 202545.4445.4844.8644.9844.57-0.13%7,490
Sep 9, 202544.9945.8244.8045.0444.630.99%26,928
Sep 8, 202545.0045.0744.6044.6044.19-0.36%17,625
Sep 5, 202544.7445.1444.5844.7644.350.18%7,413
Sep 4, 202544.4744.6844.4544.6844.270.55%3,184
Sep 3, 202544.5444.7244.2644.4444.03-0.10%11,085
Sep 2, 202544.4944.8044.1144.4844.07-0.04%13,292
Aug 29, 202544.5644.6844.2444.5044.090.04%8,029
Aug 28, 202544.6644.6644.2044.4844.070.70%11,217
Aug 27, 202544.3444.3544.1344.1743.77-0.44%4,971
Aug 26, 202544.2644.5344.0044.3643.960.23%8,934
Aug 25, 202543.8544.7243.8544.2643.860.34%8,189
Aug 22, 202543.7244.8643.7044.1143.710.62%9,519
Aug 21, 202543.6544.0343.6543.8443.440.07%5,382
Aug 20, 202543.9943.9943.7043.8143.41-0.50%5,357