Source Capital, Inc. Cmn Shs of BI (SOR)
45.41
+0.20 (0.43%)
NYSE · Last Trade: Oct 17th, 5:06 AM EDT
Historical Prices For Source Capital, Inc. Cmn Shs of BI (SOR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/16/2026 | 45.47 | 46.17 | 45.05 | 45.41 | 4,445 | 45.41 |
| 10/15/2026 | 44.98 | 45.40 | 44.98 | 45.21 | 4,288 | 45.21 |
| 10/14/2026 | 45.19 | 45.33 | 44.98 | 44.99 | 4,590 | 44.78 |
| 10/13/2026 | 45.38 | 46.24 | 44.66 | 45.34 | 11,675 | 45.13 |
| 10/12/2026 | 45.51 | 46.13 | 44.76 | 45.11 | 4,492 | 44.90 |
| 10/09/2026 | 45.20 | 46.49 | 45.13 | 45.50 | 7,615 | 45.29 |
| 10/08/2026 | 44.99 | 45.28 | 44.97 | 45.13 | 6,158 | 44.92 |
| 10/07/2026 | 47.90 | 47.90 | 45.00 | 45.23 | 17,033 | 45.02 |
| 10/06/2026 | 45.97 | 45.97 | 44.55 | 45.01 | 7,068 | 44.80 |
| 10/05/2026 | 45.20 | 45.31 | 44.50 | 44.96 | 10,392 | 44.75 |
| 10/02/2026 | 44.98 | 45.96 | 44.91 | 44.95 | 8,204 | 44.74 |
| 10/01/2026 | 45.40 | 45.40 | 44.84 | 44.97 | 10,895 | 44.76 |
| 9/30/2026 | 45.55 | 46.34 | 45.02 | 45.43 | 8,581 | 45.22 |
| 9/29/2026 | 45.30 | 45.30 | 44.60 | 45.24 | 9,896 | 45.03 |
| 9/28/2026 | 45.36 | 46.20 | 45.25 | 45.25 | 1,905 | 45.04 |
| 9/25/2026 | 45.50 | 45.63 | 45.12 | 45.40 | 10,134 | 45.19 |
| 9/24/2026 | 45.73 | 45.73 | 45.31 | 45.41 | 5,250 | 45.20 |
| 9/23/2026 | 45.45 | 46.58 | 45.31 | 45.61 | 5,318 | 45.40 |
| 9/22/2026 | 45.92 | 46.30 | 45.42 | 45.60 | 4,136 | 45.39 |
| 9/21/2026 | 45.34 | 46.24 | 45.33 | 46.09 | 6,462 | 45.87 |
| 9/18/2026 | 45.73 | 45.94 | 45.31 | 45.32 | 10,483 | 45.11 |
| 9/17/2026 | 45.74 | 45.84 | 45.41 | 45.70 | 5,366 | 45.49 |
| 9/16/2026 | 46.11 | 46.90 | 45.67 | 45.67 | 10,431 | 45.46 |
| 9/15/2026 | 46.53 | 46.74 | 46.00 | 46.06 | 3,932 | 45.64 |
| 9/14/2026 | 46.00 | 46.70 | 46.00 | 46.16 | 30,282 | 45.74 |
| 9/11/2026 | 46.32 | 46.56 | 46.04 | 46.55 | 4,742 | 46.13 |
| 9/10/2026 | 46.36 | 46.36 | 45.86 | 46.25 | 5,892 | 45.83 |
| 9/09/2026 | 46.50 | 46.80 | 46.04 | 46.04 | 8,381 | 45.62 |
| 9/08/2026 | 46.50 | 46.50 | 45.62 | 45.98 | 7,960 | 45.56 |
| 9/04/2026 | 46.44 | 46.47 | 45.75 | 46.47 | 2,058 | 46.05 |
| 9/03/2026 | 46.25 | 46.50 | 45.90 | 46.44 | 12,607 | 46.02 |
| 9/02/2026 | 47.23 | 47.69 | 46.16 | 46.42 | 26,817 | 46.00 |
| 9/01/2026 | 46.98 | 47.10 | 46.43 | 46.60 | 35,295 | 46.17 |
| 8/31/2026 | 47.07 | 47.20 | 46.48 | 47.01 | 16,542 | 46.58 |
| 8/28/2026 | 46.44 | 47.00 | 46.29 | 47.00 | 10,760 | 46.57 |
| 8/27/2026 | 46.36 | 46.74 | 46.30 | 46.55 | 11,298 | 46.13 |
| 8/26/2026 | 46.55 | 46.75 | 46.33 | 46.60 | 8,160 | 46.18 |
| 8/25/2026 | 46.67 | 47.00 | 46.50 | 46.77 | 10,296 | 46.34 |
| 8/24/2026 | 46.31 | 47.09 | 46.25 | 46.67 | 16,098 | 46.24 |
| 8/21/2026 | 46.94 | 46.94 | 46.17 | 46.82 | 3,660 | 46.39 |
| 8/20/2026 | 46.73 | 47.00 | 46.29 | 46.29 | 5,587 | 45.87 |
| 8/19/2026 | 46.24 | 46.81 | 46.24 | 46.72 | 4,855 | 46.29 |
| 8/18/2026 | 46.19 | 46.81 | 46.19 | 46.63 | 13,818 | 46.20 |
| 8/17/2026 | 46.35 | 46.50 | 46.20 | 46.49 | 8,071 | 46.07 |
| 8/14/2026 | 46.50 | 46.50 | 46.20 | 46.42 | 4,742 | 46.00 |
| 8/13/2026 | 46.52 | 46.82 | 46.06 | 46.61 | 6,990 | 46.18 |
| 8/12/2026 | 47.00 | 47.00 | 46.31 | 46.87 | 12,823 | 46.24 |
| 8/11/2026 | 46.80 | 46.95 | 46.50 | 46.57 | 6,328 | 45.95 |
| 8/10/2026 | 46.88 | 46.88 | 46.22 | 46.59 | 14,211 | 45.96 |
| 8/07/2026 | 46.55 | 47.00 | 46.50 | 46.79 | 7,563 | 46.16 |
| 8/06/2026 | 46.34 | 46.90 | 46.34 | 46.58 | 7,983 | 45.95 |
| 8/05/2026 | 46.67 | 46.97 | 45.73 | 46.58 | 14,958 | 45.95 |
| 8/04/2026 | 46.96 | 46.97 | 46.66 | 46.66 | 11,011 | 46.03 |
| 8/03/2026 | 46.43 | 47.00 | 46.43 | 46.99 | 7,963 | 46.35 |
| 7/31/2026 | 46.20 | 46.78 | 45.25 | 46.58 | 17,438 | 45.95 |
| 7/30/2026 | 45.81 | 45.95 | 45.40 | 45.95 | 6,436 | 45.33 |
| 7/29/2026 | 45.39 | 45.87 | 45.25 | 45.58 | 8,118 | 44.96 |
| 7/28/2026 | 45.04 | 45.81 | 45.03 | 45.24 | 4,495 | 44.63 |
| 7/27/2026 | 45.30 | 45.30 | 44.67 | 45.02 | 11,596 | 44.41 |
| 7/24/2026 | 45.00 | 45.00 | 44.62 | 44.89 | 8,747 | 44.28 |
| 7/23/2026 | 45.29 | 45.29 | 44.62 | 44.65 | 9,289 | 44.05 |
| 7/22/2026 | 45.50 | 45.85 | 45.32 | 45.37 | 6,523 | 44.76 |
| 7/21/2026 | 45.64 | 46.45 | 45.57 | 45.92 | 7,636 | 45.30 |
| 7/20/2026 | 45.57 | 46.46 | 45.37 | 45.84 | 10,371 | 45.22 |
| 7/17/2026 | 45.95 | 46.80 | 45.31 | 45.31 | 18,463 | 44.70 |