Source Capital, Inc. (SOR)

Historical Prices For Source Capital, Inc. (SOR)

Date Range:

2025-05-23 - 2025-08-23

Date	Open	High	Low	Close	Volume	Adjusted Close
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	44.05
8/12/2025	44.91	44.91	43.87	43.94	12,026	43.94
8/11/2025	43.99	44.27	43.64	43.80	4,933	43.80
8/08/2025	43.83	44.40	43.75	43.83	4,552	43.83
8/07/2025	43.86	43.97	43.66	43.76	3,304	43.76
8/06/2025	43.70	44.64	43.70	43.84	14,666	43.84
8/05/2025	44.45	44.45	43.17	43.76	7,083	43.76
8/04/2025	44.89	44.89	43.76	43.89	8,159	43.89
8/01/2025	43.69	43.69	43.16	43.60	12,400	43.60
7/31/2025	44.17	44.58	43.36	43.63	9,063	43.63
7/30/2025	44.53	44.53	43.31	43.45	10,648	43.45
7/29/2025	43.61	43.77	43.61	43.66	4,384	43.66
7/28/2025	43.74	43.92	43.51	43.70	12,113	43.70
7/25/2025	43.83	44.22	42.87	43.83	13,472	43.83
7/24/2025	44.20	44.29	42.91	43.76	9,729	43.76
7/23/2025	43.65	44.68	41.98	43.67	22,360	43.67
7/22/2025	43.98	43.98	43.50	43.68	5,316	43.68
7/21/2025	43.60	43.92	43.48	43.73	5,663	43.73
7/18/2025	43.56	44.40	43.51	43.51	4,849	43.51
7/17/2025	43.72	43.98	43.13	43.46	7,066	43.46
7/16/2025	44.40	44.45	43.45	43.69	8,931	43.69
7/15/2025	44.01	45.09	44.00	44.34	66,585	44.13
7/14/2025	44.01	44.45	43.96	44.01	11,011	43.80
7/11/2025	44.01	44.01	43.44	43.75	6,511	43.54
7/10/2025	43.66	43.99	43.66	43.95	4,856	43.74
7/09/2025	43.90	44.81	43.89	43.89	5,528	43.69
7/08/2025	43.75	44.23	43.73	43.86	5,990	43.65
7/07/2025	43.99	43.99	43.71	43.71	3,768	43.51
7/03/2025	43.74	44.12	43.74	43.98	3,492	43.77
7/02/2025	43.81	44.14	43.63	43.74	14,003	43.53
7/01/2025	43.26	44.10	43.22	43.84	17,220	43.63
6/30/2025	43.58	43.58	43.23	43.36	7,149	43.16
6/27/2025	43.19	43.30	43.07	43.17	12,946	42.97
6/26/2025	42.95	43.30	42.95	42.99	5,231	42.79
6/25/2025	42.91	43.26	42.75	43.03	4,702	42.83
6/24/2025	42.72	43.19	42.72	42.87	5,721	42.67
6/23/2025	42.55	42.89	42.49	42.70	3,406	42.50
6/20/2025	42.80	42.80	42.52	42.52	2,172	42.33
6/18/2025	42.70	43.28	42.70	42.79	6,493	42.59
6/17/2025	42.42	42.65	42.30	42.36	4,410	42.16
6/16/2025	42.53	42.91	42.53	42.63	14,904	42.22
6/13/2025	43.11	43.11	42.60	42.60	6,627	42.19
6/12/2025	43.01	43.01	42.56	42.64	8,916	42.24
6/11/2025	42.81	42.81	42.62	42.75	11,157	42.34
6/10/2025	42.79	42.95	42.69	42.80	15,885	42.39
6/09/2025	42.50	42.70	42.45	42.65	8,349	42.24
6/06/2025	42.36	42.65	42.36	42.60	15,079	42.19
6/05/2025	43.18	43.18	42.36	42.41	19,089	42.01
6/04/2025	43.18	43.18	42.30	42.70	12,928	42.29
6/03/2025	42.45	42.70	41.93	42.69	17,713	42.28
6/02/2025	42.56	42.70	42.25	42.43	32,760	42.02
5/30/2025	42.85	43.21	42.36	42.56	31,176	42.15
5/29/2025	42.40	42.88	41.93	42.55	11,380	42.14
5/28/2025	42.48	42.48	42.15	42.30	5,458	41.90
5/27/2025	42.40	42.62	42.01	42.48	41,567	42.07
5/23/2025	42.20	42.40	41.97	42.12	6,070	41.72