Source Capital (SOR)
NYSE: SOR · Real-Time Price · USD
47.03
-0.49 (-1.03%)
Dec 5, 2025, 4:00 PM EST - Market closed
Source Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.98 | 48.46 | 47.03 | 47.03 | 47.03 | -1.03% | 13,321 |
| Dec 4, 2025 | 48.70 | 48.70 | 47.50 | 47.52 | 47.52 | -2.42% | 6,999 |
| Dec 3, 2025 | 48.27 | 50.41 | 48.20 | 48.70 | 48.70 | 0.35% | 20,010 |
| Dec 2, 2025 | 48.59 | 48.62 | 48.25 | 48.53 | 48.53 | -0.12% | 10,468 |
| Dec 1, 2025 | 48.60 | 48.65 | 48.00 | 48.59 | 48.59 | -0.31% | 10,545 |
| Nov 28, 2025 | 48.86 | 49.71 | 48.11 | 48.74 | 48.74 | 2.14% | 11,255 |
| Nov 26, 2025 | 47.21 | 47.72 | 46.22 | 47.72 | 47.72 | 1.51% | 8,835 |
| Nov 25, 2025 | 46.66 | 47.30 | 46.60 | 47.01 | 47.01 | 0.69% | 10,887 |
| Nov 24, 2025 | 46.57 | 47.39 | 46.30 | 46.69 | 46.69 | 0.11% | 6,967 |
| Nov 21, 2025 | 45.33 | 46.90 | 45.33 | 46.64 | 46.64 | 2.44% | 14,139 |
| Nov 20, 2025 | 45.56 | 46.38 | 45.30 | 45.53 | 45.53 | -0.63% | 3,806 |
| Nov 19, 2025 | 46.40 | 46.40 | 45.68 | 45.82 | 45.82 | 0.56% | 3,647 |
| Nov 18, 2025 | 45.50 | 46.10 | 45.06 | 45.57 | 45.57 | 0.76% | 5,014 |
| Nov 17, 2025 | 45.22 | 45.92 | 45.19 | 45.22 | 45.22 | -0.68% | 7,393 |
| Nov 14, 2025 | 45.65 | 45.95 | 45.21 | 45.53 | 45.53 | 0.29% | 7,709 |
| Nov 13, 2025 | 45.85 | 45.96 | 45.35 | 45.40 | 45.19 | -0.93% | 9,447 |
| Nov 12, 2025 | 46.35 | 46.35 | 45.63 | 45.83 | 45.61 | 0.58% | 5,661 |
| Nov 11, 2025 | 45.71 | 46.47 | 45.46 | 45.56 | 45.35 | -0.29% | 7,688 |
| Nov 10, 2025 | 45.43 | 45.85 | 45.43 | 45.69 | 45.48 | 0.73% | 3,450 |
| Nov 7, 2025 | 45.56 | 45.93 | 45.37 | 45.37 | 45.16 | -0.88% | 2,970 |
| Nov 6, 2025 | 45.37 | 45.93 | 45.37 | 45.77 | 45.56 | 0.88% | 1,974 |
| Nov 5, 2025 | 45.52 | 46.01 | 45.20 | 45.37 | 45.16 | -1.15% | 13,749 |
| Nov 4, 2025 | 45.75 | 46.00 | 45.75 | 45.90 | 45.69 | 0.07% | 8,253 |
| Nov 3, 2025 | 45.51 | 45.92 | 45.10 | 45.87 | 45.66 | 0.61% | 12,713 |
| Oct 31, 2025 | 46.00 | 46.00 | 45.01 | 45.59 | 45.38 | 0.53% | 8,569 |
| Oct 30, 2025 | 45.09 | 45.50 | 44.99 | 45.35 | 45.14 | 0.13% | 13,860 |
| Oct 29, 2025 | 45.55 | 45.66 | 45.27 | 45.29 | 45.08 | -0.09% | 13,900 |
| Oct 28, 2025 | 45.65 | 45.66 | 45.31 | 45.33 | 45.12 | -0.72% | 6,374 |
| Oct 27, 2025 | 46.00 | 46.00 | 44.96 | 45.66 | 45.45 | 0.07% | 7,451 |
| Oct 24, 2025 | 45.60 | 45.99 | 45.27 | 45.63 | 45.42 | 0.51% | 11,368 |
| Oct 23, 2025 | 44.99 | 45.45 | 44.99 | 45.40 | 45.19 | 0.49% | 9,493 |
| Oct 22, 2025 | 45.30 | 45.30 | 44.90 | 45.18 | 44.97 | -0.25% | 7,173 |
| Oct 21, 2025 | 45.52 | 45.52 | 45.10 | 45.29 | 45.08 | -0.11% | 18,494 |
| Oct 20, 2025 | 45.17 | 45.56 | 45.17 | 45.34 | 45.13 | 0.59% | 4,258 |
| Oct 17, 2025 | 45.38 | 45.43 | 44.87 | 45.08 | 44.87 | -1.11% | 5,112 |
| Oct 16, 2025 | 45.15 | 45.60 | 44.87 | 45.58 | 45.37 | 1.09% | 5,380 |
| Oct 15, 2025 | 45.86 | 45.98 | 45.09 | 45.09 | 44.68 | 0.13% | 4,977 |
| Oct 14, 2025 | 45.78 | 46.05 | 44.96 | 45.03 | 44.62 | -1.33% | 13,111 |
| Oct 13, 2025 | 46.04 | 46.04 | 44.85 | 45.64 | 45.22 | 0.65% | 5,579 |
| Oct 10, 2025 | 45.29 | 45.85 | 44.95 | 45.34 | 44.92 | -0.37% | 8,197 |
| Oct 9, 2025 | 45.52 | 46.43 | 44.79 | 45.51 | 45.09 | -0.58% | 8,430 |
| Oct 8, 2025 | 46.77 | 46.77 | 45.51 | 45.77 | 45.35 | 0.01% | 12,724 |
| Oct 7, 2025 | 45.79 | 46.07 | 45.50 | 45.77 | 45.35 | -0.04% | 6,903 |
| Oct 6, 2025 | 45.09 | 47.00 | 45.09 | 45.79 | 45.37 | 1.60% | 17,205 |
| Oct 3, 2025 | 44.92 | 45.80 | 44.92 | 45.07 | 44.66 | -0.46% | 11,826 |
| Oct 2, 2025 | 44.93 | 45.79 | 44.88 | 45.28 | 44.86 | 0.56% | 3,196 |
| Oct 1, 2025 | 45.19 | 45.46 | 45.03 | 45.03 | 44.62 | 0.02% | 11,803 |
| Sep 30, 2025 | 45.20 | 45.32 | 44.59 | 45.02 | 44.61 | -0.02% | 17,815 |
| Sep 29, 2025 | 44.90 | 45.42 | 44.73 | 45.03 | 44.62 | 0.67% | 7,512 |
| Sep 26, 2025 | 45.15 | 45.15 | 44.61 | 44.73 | 44.32 | -0.27% | 4,559 |
| Sep 25, 2025 | 45.20 | 45.20 | 44.29 | 44.85 | 44.44 | -0.53% | 5,853 |
| Sep 24, 2025 | 44.95 | 45.09 | 44.75 | 45.09 | 44.68 | -0.18% | 3,022 |
| Sep 23, 2025 | 45.72 | 45.72 | 44.74 | 45.17 | 44.76 | 0.38% | 14,664 |
| Sep 22, 2025 | 45.01 | 45.28 | 44.96 | 45.00 | 44.59 | - | 1,637 |
| Sep 19, 2025 | 45.13 | 45.44 | 44.83 | 45.00 | 44.59 | -0.24% | 7,009 |
| Sep 18, 2025 | 44.84 | 45.32 | 44.84 | 45.11 | 44.70 | 0.38% | 6,376 |
| Sep 17, 2025 | 44.87 | 45.25 | 44.84 | 44.94 | 44.53 | -0.31% | 8,766 |
| Sep 16, 2025 | 44.83 | 45.74 | 44.83 | 45.08 | 44.46 | 0.87% | 19,104 |
| Sep 15, 2025 | 45.34 | 45.58 | 44.69 | 44.69 | 44.07 | -0.82% | 7,980 |
| Sep 12, 2025 | 45.53 | 45.53 | 45.00 | 45.06 | 44.44 | 0.07% | 5,715 |
| Sep 11, 2025 | 45.04 | 45.45 | 45.03 | 45.03 | 44.41 | 0.11% | 7,064 |
| Sep 10, 2025 | 45.44 | 45.48 | 44.86 | 44.98 | 44.36 | -0.13% | 7,490 |
| Sep 9, 2025 | 44.99 | 45.82 | 44.80 | 45.04 | 44.42 | 0.99% | 26,928 |
| Sep 8, 2025 | 45.00 | 45.07 | 44.60 | 44.60 | 43.99 | -0.36% | 17,625 |
| Sep 5, 2025 | 44.74 | 45.14 | 44.58 | 44.76 | 44.14 | 0.18% | 7,413 |
| Sep 4, 2025 | 44.47 | 44.68 | 44.45 | 44.68 | 44.07 | 0.55% | 3,184 |
| Sep 3, 2025 | 44.54 | 44.72 | 44.26 | 44.44 | 43.82 | -0.10% | 11,085 |
| Sep 2, 2025 | 44.49 | 44.80 | 44.11 | 44.48 | 43.87 | -0.04% | 13,292 |
| Aug 29, 2025 | 44.56 | 44.68 | 44.24 | 44.50 | 43.89 | 0.04% | 8,029 |
| Aug 28, 2025 | 44.66 | 44.66 | 44.20 | 44.48 | 43.87 | 0.70% | 11,217 |
| Aug 27, 2025 | 44.34 | 44.35 | 44.13 | 44.17 | 43.56 | -0.44% | 4,971 |
| Aug 26, 2025 | 44.26 | 44.53 | 44.00 | 44.36 | 43.75 | 0.23% | 8,934 |
| Aug 25, 2025 | 43.85 | 44.72 | 43.85 | 44.26 | 43.65 | 0.34% | 8,189 |
| Aug 22, 2025 | 43.72 | 44.86 | 43.70 | 44.11 | 43.50 | 0.62% | 9,519 |
| Aug 21, 2025 | 43.65 | 44.03 | 43.65 | 43.84 | 43.24 | 0.07% | 5,382 |
| Aug 20, 2025 | 43.99 | 43.99 | 43.70 | 43.81 | 43.21 | -0.50% | 5,357 |
| Aug 19, 2025 | 43.80 | 44.14 | 43.65 | 44.03 | 43.42 | 0.41% | 6,690 |
| Aug 18, 2025 | 43.76 | 44.29 | 43.65 | 43.85 | 43.25 | 0.18% | 10,600 |
| Aug 15, 2025 | 44.16 | 44.52 | 43.77 | 43.77 | 43.17 | 0.21% | 2,504 |
| Aug 14, 2025 | 43.61 | 44.80 | 43.61 | 43.68 | 43.08 | -0.84% | 8,638 |
| Aug 13, 2025 | 43.92 | 44.19 | 43.77 | 44.05 | 43.24 | 0.25% | 5,127 |
| Aug 12, 2025 | 44.91 | 44.91 | 43.87 | 43.94 | 43.13 | 0.32% | 12,026 |
| Aug 11, 2025 | 43.99 | 44.27 | 43.64 | 43.80 | 42.99 | -0.07% | 4,933 |
| Aug 8, 2025 | 43.83 | 44.40 | 43.75 | 43.83 | 43.02 | 0.16% | 4,552 |
| Aug 7, 2025 | 43.86 | 43.97 | 43.66 | 43.76 | 42.95 | -0.19% | 3,304 |
| Aug 6, 2025 | 43.70 | 44.64 | 43.70 | 43.85 | 43.04 | 0.19% | 14,666 |
| Aug 5, 2025 | 44.45 | 44.45 | 43.17 | 43.76 | 42.96 | -0.29% | 7,083 |
| Aug 4, 2025 | 44.89 | 44.89 | 43.76 | 43.89 | 43.08 | 0.67% | 8,159 |
| Aug 1, 2025 | 43.69 | 43.69 | 43.16 | 43.60 | 42.80 | -0.07% | 12,400 |
| Jul 31, 2025 | 44.17 | 44.58 | 43.36 | 43.63 | 42.83 | 0.41% | 9,063 |
| Jul 30, 2025 | 44.53 | 44.53 | 43.31 | 43.45 | 42.65 | -0.49% | 10,648 |
| Jul 29, 2025 | 43.61 | 43.77 | 43.61 | 43.66 | 42.86 | -0.09% | 4,384 |
| Jul 28, 2025 | 43.74 | 43.92 | 43.51 | 43.71 | 42.90 | -0.27% | 12,113 |
| Jul 25, 2025 | 43.83 | 44.22 | 42.87 | 43.83 | 43.02 | 0.15% | 13,472 |
| Jul 24, 2025 | 44.20 | 44.29 | 42.91 | 43.76 | 42.95 | 0.21% | 9,729 |
| Jul 23, 2025 | 43.65 | 44.68 | 41.98 | 43.67 | 42.87 | -0.02% | 22,360 |
| Jul 22, 2025 | 43.98 | 43.98 | 43.50 | 43.68 | 42.88 | -0.11% | 5,316 |
| Jul 21, 2025 | 43.60 | 43.92 | 43.48 | 43.73 | 42.92 | 0.50% | 5,727 |
| Jul 18, 2025 | 43.57 | 44.40 | 43.51 | 43.51 | 42.71 | 0.12% | 4,849 |
| Jul 17, 2025 | 43.72 | 43.98 | 43.13 | 43.46 | 42.66 | -0.53% | 7,066 |