Source Capital, Inc. (SOR)

Last Price45.76

Change-0.19 (-0.41%)

NYSE· Last Trade: Jul 14th, 2:59 AM EDT

Historical Prices For Source Capital, Inc. (SOR)

Date Range:

2026-04-14 - 2026-07-14

Date	Open	High	Low	Close	Volume	Adjusted Close
7/13/2026	46.10	46.35	45.26	45.76	12,300	45.76
7/10/2026	46.43	46.43	45.95	45.95	8,770	45.95
7/09/2026	46.23	46.49	45.72	45.76	3,985	45.76
7/08/2026	46.08	46.63	45.69	46.23	12,250	46.23
7/07/2026	46.58	46.70	46.20	46.22	3,440	46.22
7/06/2026	46.58	46.71	46.58	46.68	6,069	46.68
7/02/2026	46.23	46.64	45.31	46.58	7,194	46.58
7/01/2026	45.70	46.48	45.64	46.27	15,681	46.27
6/30/2026	46.00	46.00	44.83	45.97	8,846	45.97
6/29/2026	45.00	45.63	45.00	45.55	34,368	45.55
6/26/2026	45.30	45.30	44.83	44.90	4,574	44.90
6/25/2026	44.88	45.48	44.88	45.01	13,111	45.01
6/24/2026	45.20	45.48	44.54	44.84	12,180	44.84
6/23/2026	44.70	45.04	44.54	44.91	21,201	44.91
6/22/2026	45.15	45.59	44.61	44.61	15,386	44.61
6/18/2026	45.39	45.73	45.15	45.37	13,889	45.37
6/17/2026	46.00	46.00	45.13	45.13	11,147	45.13
6/16/2026	46.00	46.00	44.67	45.92	10,241	45.92
6/15/2026	45.45	46.00	45.02	46.00	12,498	45.79
6/12/2026	45.42	45.48	44.96	45.25	9,754	45.05
6/11/2026	45.32	45.70	44.79	45.56	12,216	45.35
6/10/2026	45.22	45.70	44.87	45.42	10,070	45.21
6/09/2026	45.09	45.34	44.78	45.19	6,049	44.98
6/08/2026	45.45	45.49	45.00	45.08	7,470	44.88
6/05/2026	46.02	46.03	45.01	45.45	7,225	45.24
6/04/2026	45.37	46.03	45.25	45.59	4,616	45.38
6/03/2026	45.64	45.93	45.34	45.35	5,526	45.14
6/02/2026	45.59	46.08	45.42	45.86	9,601	45.65
6/01/2026	46.28	46.28	45.40	45.42	18,954	45.21
5/29/2026	0.00	46.18	45.48	45.78	15,114	45.58
5/28/2026	45.07	46.21	45.07	45.41	14,050	45.20
5/27/2026	45.40	45.40	45.07	45.07	6,792	44.87
5/26/2026	45.27	45.33	44.90	45.15	7,511	44.95
5/22/2026	45.01	45.59	45.01	45.15	19,323	44.95
5/21/2026	45.17	45.59	44.86	45.37	6,348	45.16
5/20/2026	44.95	45.59	44.75	45.16	12,400	44.96
5/19/2026	45.05	45.59	44.82	44.96	11,069	44.76
5/18/2026	45.22	45.72	44.90	45.02	21,965	44.82
5/15/2026	45.55	45.55	45.30	45.38	7,974	45.18
5/14/2026	45.84	46.27	45.52	45.72	21,262	45.51
5/13/2026	46.30	46.40	45.97	46.25	4,314	45.83
5/12/2026	46.29	46.29	45.96	46.11	16,156	45.70
5/11/2026	46.30	46.76	46.00	46.38	18,466	45.96
5/08/2026	46.47	46.81	46.22	46.50	11,744	46.08
5/07/2026	46.50	46.50	46.25	46.45	16,977	46.03
5/06/2026	46.58	46.80	46.16	46.45	22,429	46.03
5/05/2026	46.31	46.91	46.24	46.54	8,315	46.12
5/04/2026	46.64	46.98	46.35	46.46	4,757	46.04
5/01/2026	46.15	47.57	46.15	46.45	14,594	46.03
4/30/2026	46.15	47.06	46.05	46.51	40,532	46.09
4/29/2026	45.35	46.08	45.35	45.97	14,155	45.56
4/28/2026	45.52	45.94	45.23	45.81	21,625	45.40
4/27/2026	45.72	45.99	45.40	45.80	18,045	45.39
4/24/2026	46.25	46.35	45.85	46.06	11,820	45.65
4/23/2026	46.42	46.63	45.96	46.28	5,666	45.86
4/22/2026	47.40	47.40	46.20	46.36	7,283	45.94
4/21/2026	46.73	46.73	46.16	46.63	9,766	46.22
4/20/2026	46.41	46.83	45.39	46.30	7,435	45.88
4/17/2026	46.41	47.35	46.30	46.52	4,359	46.10
4/16/2026	46.50	46.50	46.14	46.30	8,791	45.88
4/15/2026	47.15	47.56	46.11	46.50	9,013	46.08
4/14/2026	46.30	47.55	45.81	46.54	35,597	45.92