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

Last Price46.99

Change+0.41 (0.88%)

NYSE· Last Trade: Aug 3rd, 10:37 PM EDT

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

Date Range:

2026-05-04 - 2026-08-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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
5/22/2026	45.01	45.59	45.01	45.15	19,323	44.74
5/21/2026	45.17	45.59	44.86	45.37	6,348	44.96
5/20/2026	44.95	45.59	44.75	45.16	12,400	44.75
5/19/2026	45.05	45.59	44.82	44.96	11,069	44.55
5/18/2026	45.22	45.72	44.90	45.02	21,965	44.61
5/15/2026	45.55	45.55	45.30	45.38	7,974	44.98
5/14/2026	45.84	46.27	45.52	45.72	21,262	45.31
5/13/2026	46.30	46.40	45.97	46.25	4,314	45.63
5/12/2026	46.29	46.29	45.96	46.11	16,156	45.49
5/11/2026	46.30	46.76	46.00	46.38	18,466	45.75
5/08/2026	46.47	46.81	46.22	46.50	11,744	45.87
5/07/2026	46.50	46.50	46.25	46.45	16,977	45.82
5/06/2026	46.58	46.80	46.16	46.45	22,429	45.82
5/05/2026	46.31	46.91	46.24	46.54	8,315	45.91
5/04/2026	46.64	46.98	46.35	46.46	4,757	45.83