Source Capital, Inc. Cmn Shs of BI (SOR)

Last Price46.77

Change+0.00 (0.00%)

NYSE· Last Trade: Aug 26th, 5:04 AM EDT

Historical Prices For Source Capital, Inc. Cmn Shs of BI (SOR)

Date Range:

2026-05-26 - 2026-08-26

Date	Open	High	Low	Close	Volume	Adjusted Close
8/25/2026	46.67	47.00	46.50	46.77	10,296	46.77
8/24/2026	46.31	47.09	46.25	46.67	16,098	46.67
8/21/2026	46.94	46.94	46.17	46.82	3,660	46.82
8/20/2026	46.73	47.00	46.29	46.29	5,587	46.29
8/19/2026	46.24	46.81	46.24	46.72	4,855	46.72
8/18/2026	46.19	46.81	46.19	46.63	13,818	46.63
8/17/2026	46.35	46.50	46.20	46.49	8,071	46.49
8/14/2026	46.50	46.50	46.20	46.42	4,742	46.42
8/13/2026	46.52	46.82	46.06	46.61	6,990	46.61
8/12/2026	47.00	47.00	46.31	46.87	12,823	46.87
8/11/2026	46.80	46.95	46.50	46.57	6,328	46.57
8/10/2026	46.88	46.88	46.22	46.59	14,211	46.59
8/07/2026	46.55	47.00	46.50	46.79	7,563	46.79
8/06/2026	46.34	46.90	46.34	46.58	7,983	46.58
8/05/2026	46.67	46.97	45.73	46.58	14,958	46.58
8/04/2026	46.96	46.97	46.66	46.66	11,011	46.66
8/03/2026	46.43	47.00	46.43	46.99	7,963	46.99
7/31/2026	46.20	46.78	45.25	46.58	17,438	46.58
7/30/2026	45.81	45.95	45.40	45.95	6,436	45.95
7/29/2026	45.39	45.87	45.25	45.58	8,118	45.58
7/28/2026	45.04	45.81	45.03	45.24	4,495	45.24
7/27/2026	45.30	45.30	44.67	45.02	11,596	45.02
7/24/2026	45.00	45.00	44.62	44.89	8,747	44.89
7/23/2026	45.29	45.29	44.62	44.65	9,289	44.65
7/22/2026	45.50	45.85	45.32	45.37	6,523	45.37
7/21/2026	45.64	46.45	45.57	45.92	7,636	45.92
7/20/2026	45.57	46.46	45.37	45.84	10,371	45.84
7/17/2026	45.95	46.80	45.31	45.31	18,463	45.31
7/16/2026	46.21	46.62	45.46	46.28	4,400	46.28
7/15/2026	45.70	46.48	45.42	46.48	9,407	46.48
7/14/2026	46.01	46.01	45.33	45.97	24,999	45.76
7/13/2026	46.10	46.35	45.26	45.76	12,300	45.55
7/10/2026	46.43	46.43	45.95	45.95	8,770	45.74
7/09/2026	46.23	46.49	45.72	45.76	3,985	45.55
7/08/2026	46.08	46.63	45.69	46.23	12,250	46.02
7/07/2026	46.58	46.70	46.20	46.22	3,440	46.01
7/06/2026	46.58	46.71	46.58	46.68	6,069	46.47
7/02/2026	46.23	46.64	45.31	46.58	7,194	46.37
7/01/2026	45.70	46.48	45.64	46.27	15,681	46.06
6/30/2026	46.00	46.00	44.83	45.97	8,846	45.76
6/29/2026	45.00	45.63	45.00	45.55	34,368	45.34
6/26/2026	45.30	45.30	44.83	44.90	4,574	44.70
6/25/2026	44.88	45.48	44.88	45.01	13,111	44.81
6/24/2026	45.20	45.48	44.54	44.84	12,180	44.64
6/23/2026	44.70	45.04	44.54	44.91	21,201	44.71
6/22/2026	45.15	45.59	44.61	44.61	15,386	44.41
6/18/2026	45.39	45.73	45.15	45.37	13,889	45.16
6/17/2026	46.00	46.00	45.13	45.13	11,147	44.93
6/16/2026	46.00	46.00	44.67	45.92	10,241	45.71
6/15/2026	45.45	46.00	45.02	46.00	12,498	45.58
6/12/2026	45.42	45.48	44.96	45.25	9,754	44.84
6/11/2026	45.32	45.70	44.79	45.56	12,216	45.15
6/10/2026	45.22	45.70	44.87	45.42	10,070	45.01
6/09/2026	45.09	45.34	44.78	45.19	6,049	44.78
6/08/2026	45.45	45.49	45.00	45.08	7,470	44.67
6/05/2026	46.02	46.03	45.01	45.45	7,225	45.04
6/04/2026	45.37	46.03	45.25	45.59	4,616	45.17
6/03/2026	45.64	45.93	45.34	45.35	5,526	44.94
6/02/2026	45.59	46.08	45.42	45.86	9,601	45.45
6/01/2026	46.28	46.28	45.40	45.42	18,954	45.01
5/29/2026	0.00	46.18	45.48	45.78	15,114	45.37
5/28/2026	45.07	46.21	45.07	45.41	14,050	45.00
5/27/2026	45.40	45.40	45.07	45.07	6,792	44.66
5/26/2026	45.27	45.33	44.90	45.15	7,511	44.74