Source Capital, Inc. (SOR)

Historical Prices For Source Capital, Inc. (SOR)

Date Range:

2025-02-09 - 2025-05-09

Date	Open	High	Low	Close	Volume	Adjusted Close
5/08/2025	41.75	42.38	41.65	41.65	8,035	41.65
5/07/2025	41.56	42.46	41.25	41.64	6,695	41.64
5/06/2025	42.10	42.58	41.11	41.65	13,308	41.65
5/05/2025	41.57	41.91	41.57	41.69	4,232	41.69
5/02/2025	41.75	42.46	41.72	41.72	1,620	41.72
5/01/2025	41.20	42.59	41.20	41.58	24,536	41.58
4/30/2025	41.22	41.30	40.88	41.14	19,374	41.14
4/29/2025	42.05	42.46	40.77	41.02	17,398	41.02
4/28/2025	41.50	41.72	40.89	41.21	10,599	41.21
4/25/2025	41.94	42.05	41.01	41.32	7,104	41.32
4/24/2025	41.01	41.86	40.91	41.52	3,377	41.52
4/23/2025	41.24	41.97	40.09	41.11	13,735	41.11
4/22/2025	40.24	40.94	40.24	40.61	14,202	40.61
4/21/2025	40.47	40.89	39.82	40.12	37,750	40.12
4/17/2025	39.55	41.09	39.55	41.09	26,264	41.09
4/16/2025	40.45	40.45	39.70	39.70	5,394	39.70
4/15/2025	40.07	40.70	40.07	40.65	3,756	40.44
4/14/2025	40.28	41.52	39.46	40.11	18,013	39.90
4/11/2025	39.88	41.10	39.75	40.14	37,308	39.94
4/10/2025	41.22	42.00	39.40	40.06	14,853	39.85
4/09/2025	39.27	42.07	39.27	42.00	22,151	41.79
4/08/2025	39.64	40.80	39.64	39.78	12,199	39.58
4/07/2025	38.66	39.74	38.66	39.60	14,327	39.40
4/04/2025	40.90	40.90	39.50	39.64	20,773	39.44
4/03/2025	41.00	41.21	40.80	40.90	13,335	40.69
4/02/2025	42.28	42.28	41.12	41.72	11,204	41.50
4/01/2025	41.44	41.93	41.40	41.62	19,824	41.41
3/31/2025	41.73	41.79	41.51	41.51	8,655	41.30
3/28/2025	42.50	42.50	41.27	41.56	17,091	41.35
3/27/2025	41.95	42.26	41.68	41.78	4,430	41.56
3/26/2025	41.84	42.35	41.65	41.95	3,025	41.73
3/25/2025	41.74	42.52	41.64	41.86	11,278	41.65
3/24/2025	42.30	42.30	41.60	41.86	6,864	41.65
3/21/2025	42.05	42.09	41.13	41.36	14,419	41.15
3/20/2025	42.20	42.20	41.60	41.70	9,917	41.49
3/19/2025	42.53	42.53	41.64	41.84	11,499	41.63
3/18/2025	42.95	42.95	41.60	41.66	4,734	41.44
3/17/2025	41.55	41.96	41.34	41.72	11,586	41.51
3/14/2025	42.14	42.14	41.11	41.46	14,313	41.25
3/13/2025	41.62	41.62	41.10	41.26	14,557	40.84
3/12/2025	42.39	42.82	41.38	41.55	8,686	41.13
3/11/2025	41.87	42.94	41.22	41.46	13,813	41.04
3/10/2025	42.17	42.25	41.24	41.38	24,323	40.96
3/07/2025	42.15	42.43	42.15	42.31	3,691	41.88
3/06/2025	42.47	42.59	41.86	41.90	31,418	41.48
3/05/2025	42.37	42.80	42.37	42.47	4,910	42.04
3/04/2025	42.63	42.70	42.31	42.53	10,156	42.10
3/03/2025	42.36	43.18	42.36	42.83	12,030	42.40
2/28/2025	42.67	43.18	42.32	42.50	10,372	42.07
2/27/2025	42.49	42.88	42.35	42.38	8,255	41.95
2/26/2025	42.26	43.18	42.26	42.42	7,180	41.99
2/25/2025	42.49	42.86	42.15	42.44	7,028	42.01
2/24/2025	42.46	43.15	42.40	42.48	7,919	42.05
2/21/2025	42.90	43.14	42.42	42.45	10,535	42.02
2/20/2025	42.85	42.90	42.70	42.81	9,411	42.38
2/19/2025	43.23	43.23	42.67	42.91	5,502	42.48
2/18/2025	42.60	42.89	42.60	42.76	7,997	42.33
2/14/2025	42.29	43.00	42.29	42.65	10,201	42.22
2/13/2025	42.50	43.00	42.50	42.73	7,336	42.09
2/12/2025	42.55	42.74	42.41	42.58	10,738	41.94
2/11/2025	42.10	42.46	42.10	42.36	9,658	41.72
2/10/2025	42.21	42.62	42.05	42.35	4,822	41.72