Source Capital (SOR)
NYSE: SOR · Real-Time Price · USD
47.00
-0.26 (-0.55%)
At close: Mar 9, 2026, 4:00 PM EDT
47.00
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Source Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 48.04 | 48.04 | 46.72 | 47.38 | - | 0.24% | 8,290 |
| Mar 6, 2026 | 47.00 | 47.51 | 45.93 | 47.26 | 47.26 | 0.30% | 28,047 |
| Mar 5, 2026 | 47.94 | 48.88 | 47.05 | 47.12 | 47.12 | -1.51% | 4,464 |
| Mar 4, 2026 | 47.67 | 48.27 | 47.23 | 47.84 | 47.84 | 1.12% | 21,629 |
| Mar 3, 2026 | 48.68 | 48.68 | 47.00 | 47.31 | 47.31 | -1.31% | 16,843 |
| Mar 2, 2026 | 47.90 | 48.44 | 47.81 | 47.94 | 47.94 | -0.60% | 11,485 |
| Feb 27, 2026 | 48.69 | 48.69 | 47.99 | 48.23 | 48.23 | 0.19% | 13,951 |
| Feb 26, 2026 | 49.47 | 49.50 | 47.71 | 48.14 | 48.14 | -1.65% | 43,985 |
| Feb 25, 2026 | 49.00 | 49.43 | 48.53 | 48.95 | 48.95 | 0.53% | 6,056 |
| Feb 24, 2026 | 48.75 | 49.35 | 48.60 | 48.69 | 48.69 | -0.12% | 6,928 |
| Feb 23, 2026 | 49.00 | 49.74 | 48.51 | 48.75 | 48.75 | -0.95% | 12,109 |
| Feb 20, 2026 | 48.77 | 49.71 | 48.38 | 49.22 | 49.22 | 1.01% | 9,065 |
| Feb 19, 2026 | 48.30 | 48.73 | 48.25 | 48.73 | 48.73 | 0.72% | 6,977 |
| Feb 18, 2026 | 47.95 | 48.62 | 47.95 | 48.38 | 48.38 | 1.07% | 8,161 |
| Feb 17, 2026 | 48.66 | 48.83 | 47.72 | 47.87 | 47.87 | -1.68% | 10,809 |
| Feb 13, 2026 | 48.35 | 49.50 | 48.35 | 48.69 | 48.69 | - | 9,440 |
| Feb 12, 2026 | 48.25 | 49.14 | 47.89 | 48.69 | 48.48 | 0.95% | 19,179 |
| Feb 11, 2026 | 48.08 | 48.30 | 47.94 | 48.23 | 48.02 | 0.37% | 6,595 |
| Feb 10, 2026 | 48.20 | 48.20 | 47.45 | 48.05 | 47.84 | -0.12% | 5,517 |
| Feb 9, 2026 | 47.81 | 48.31 | 47.45 | 48.11 | 47.90 | 0.54% | 18,963 |
| Feb 6, 2026 | 47.85 | 48.48 | 47.85 | 47.85 | 47.65 | 0.54% | 2,231 |
| Feb 5, 2026 | 48.90 | 49.40 | 47.55 | 47.59 | 47.39 | -3.35% | 31,495 |
| Feb 4, 2026 | 49.38 | 49.71 | 48.94 | 49.24 | 49.03 | -0.22% | 12,732 |
| Feb 3, 2026 | 49.02 | 50.00 | 49.00 | 49.35 | 49.14 | 0.49% | 12,252 |
| Feb 2, 2026 | 48.64 | 49.11 | 48.33 | 49.11 | 48.90 | 0.66% | 10,044 |
| Jan 30, 2026 | 48.74 | 48.82 | 47.70 | 48.79 | 48.58 | 0.83% | 11,729 |
| Jan 29, 2026 | 48.60 | 48.60 | 47.71 | 48.39 | 48.18 | 0.08% | 28,503 |
| Jan 28, 2026 | 47.86 | 48.49 | 47.86 | 48.35 | 48.14 | 0.23% | 2,937 |
| Jan 27, 2026 | 47.92 | 48.32 | 47.88 | 48.24 | 48.03 | 0.41% | 8,716 |
| Jan 26, 2026 | 48.45 | 48.45 | 47.91 | 48.05 | 47.84 | 0.28% | 11,629 |
| Jan 23, 2026 | 48.04 | 48.12 | 47.41 | 47.91 | 47.71 | -0.31% | 11,004 |
| Jan 22, 2026 | 47.20 | 48.10 | 47.20 | 48.06 | 47.85 | 1.58% | 15,319 |
| Jan 21, 2026 | 46.72 | 47.92 | 46.72 | 47.31 | 47.11 | 0.62% | 8,139 |
| Jan 20, 2026 | 47.29 | 48.10 | 46.51 | 47.02 | 46.82 | -1.58% | 19,787 |
| Jan 16, 2026 | 48.03 | 48.26 | 47.52 | 47.78 | 47.57 | -0.56% | 11,115 |
| Jan 15, 2026 | 47.78 | 48.14 | 47.78 | 48.05 | 47.84 | -0.01% | 6,260 |
| Jan 14, 2026 | 48.32 | 48.51 | 48.04 | 48.05 | 47.64 | -0.60% | 9,054 |
| Jan 13, 2026 | 48.02 | 48.45 | 47.95 | 48.34 | 47.92 | 0.71% | 9,837 |
| Jan 12, 2026 | 48.09 | 48.09 | 47.55 | 48.00 | 47.59 | -0.27% | 5,746 |
| Jan 9, 2026 | 47.68 | 48.30 | 47.28 | 48.13 | 47.72 | 1.84% | 18,871 |
| Jan 8, 2026 | 47.03 | 47.98 | 47.03 | 47.26 | 46.86 | 0.48% | 12,084 |
| Jan 7, 2026 | 48.03 | 48.03 | 46.78 | 47.04 | 46.63 | 0.33% | 19,595 |
| Jan 6, 2026 | 46.35 | 47.50 | 46.19 | 46.88 | 46.48 | 0.32% | 28,405 |
| Jan 5, 2026 | 46.65 | 47.33 | 46.29 | 46.73 | 46.33 | 0.54% | 12,535 |
| Jan 2, 2026 | 46.02 | 46.50 | 46.00 | 46.48 | 46.08 | 1.57% | 21,219 |
| Dec 31, 2025 | 47.10 | 47.75 | 45.61 | 45.76 | 45.37 | -3.07% | 31,243 |
| Dec 30, 2025 | 47.69 | 47.69 | 47.02 | 47.21 | 46.80 | -0.23% | 12,904 |
| Dec 29, 2025 | 46.83 | 47.75 | 46.83 | 47.32 | 46.91 | 0.39% | 5,737 |
| Dec 26, 2025 | 47.10 | 47.42 | 47.00 | 47.14 | 46.73 | 0.14% | 2,812 |
| Dec 24, 2025 | 47.60 | 47.80 | 47.06 | 47.07 | 46.67 | -1.11% | 3,525 |
| Dec 23, 2025 | 47.19 | 47.74 | 47.19 | 47.60 | 47.19 | 1.28% | 4,083 |
| Dec 22, 2025 | 46.98 | 47.70 | 46.98 | 47.00 | 46.60 | -0.74% | 7,437 |
| Dec 19, 2025 | 46.27 | 47.35 | 46.27 | 47.35 | 46.94 | 2.62% | 12,844 |
| Dec 18, 2025 | 46.04 | 46.84 | 46.04 | 46.14 | 45.74 | 0.11% | 8,989 |
| Dec 17, 2025 | 45.65 | 46.36 | 45.65 | 46.09 | 45.69 | -0.11% | 10,731 |
| Dec 16, 2025 | 46.08 | 46.17 | 45.85 | 46.14 | 45.74 | 0.26% | 9,633 |
| Dec 15, 2025 | 47.72 | 48.00 | 45.99 | 46.02 | 45.42 | -2.58% | 42,373 |
| Dec 12, 2025 | 47.67 | 48.02 | 47.20 | 47.24 | 46.62 | -0.66% | 4,363 |
| Dec 11, 2025 | 48.14 | 48.53 | 47.15 | 47.56 | 46.93 | -1.95% | 22,753 |
| Dec 10, 2025 | 48.40 | 48.50 | 47.50 | 48.50 | 47.87 | 0.98% | 10,233 |
| Dec 9, 2025 | 47.35 | 48.25 | 47.35 | 48.03 | 47.40 | 0.76% | 6,860 |
| Dec 8, 2025 | 47.00 | 47.92 | 46.50 | 47.67 | 47.05 | 1.36% | 22,805 |
| Dec 5, 2025 | 47.98 | 48.46 | 47.03 | 47.03 | 46.41 | -1.03% | 13,321 |
| Dec 4, 2025 | 48.70 | 48.70 | 47.50 | 47.52 | 46.90 | -2.42% | 6,999 |
| Dec 3, 2025 | 48.27 | 50.41 | 48.20 | 48.70 | 48.06 | 0.35% | 20,010 |
| Dec 2, 2025 | 48.59 | 48.62 | 48.25 | 48.53 | 47.90 | -0.12% | 10,468 |
| Dec 1, 2025 | 48.60 | 48.65 | 48.00 | 48.59 | 47.95 | -0.31% | 10,545 |
| Nov 28, 2025 | 48.86 | 49.71 | 48.11 | 48.74 | 48.10 | 2.14% | 11,255 |
| Nov 26, 2025 | 47.21 | 47.72 | 46.22 | 47.72 | 47.10 | 1.51% | 8,835 |
| Nov 25, 2025 | 46.66 | 47.30 | 46.60 | 47.01 | 46.40 | 0.69% | 10,887 |
| Nov 24, 2025 | 46.57 | 47.39 | 46.30 | 46.69 | 46.08 | 0.11% | 6,967 |
| Nov 21, 2025 | 45.33 | 46.90 | 45.33 | 46.64 | 46.03 | 2.44% | 14,139 |
| Nov 20, 2025 | 45.56 | 46.38 | 45.30 | 45.53 | 44.93 | -0.63% | 3,806 |
| Nov 19, 2025 | 46.40 | 46.40 | 45.68 | 45.82 | 45.22 | 0.56% | 3,647 |
| Nov 18, 2025 | 45.50 | 46.10 | 45.06 | 45.57 | 44.97 | 0.76% | 5,014 |
| Nov 17, 2025 | 45.22 | 45.92 | 45.19 | 45.22 | 44.63 | -0.68% | 7,393 |
| Nov 14, 2025 | 45.65 | 45.95 | 45.21 | 45.53 | 44.93 | 0.29% | 7,709 |
| Nov 13, 2025 | 45.85 | 45.96 | 45.35 | 45.40 | 44.60 | -0.93% | 9,447 |
| Nov 12, 2025 | 46.35 | 46.35 | 45.63 | 45.83 | 45.02 | 0.58% | 5,661 |
| Nov 11, 2025 | 45.71 | 46.47 | 45.46 | 45.56 | 44.76 | -0.29% | 7,688 |
| Nov 10, 2025 | 45.43 | 45.85 | 45.43 | 45.69 | 44.89 | 0.73% | 3,450 |
| Nov 7, 2025 | 45.56 | 45.93 | 45.37 | 45.37 | 44.57 | -0.88% | 2,970 |
| Nov 6, 2025 | 45.37 | 45.93 | 45.37 | 45.77 | 44.96 | 0.88% | 1,974 |
| Nov 5, 2025 | 45.52 | 46.01 | 45.20 | 45.37 | 44.57 | -1.15% | 13,749 |
| Nov 4, 2025 | 45.75 | 46.00 | 45.75 | 45.90 | 45.09 | 0.07% | 8,253 |
| Nov 3, 2025 | 45.51 | 45.92 | 45.10 | 45.87 | 45.06 | 0.61% | 12,713 |
| Oct 31, 2025 | 46.00 | 46.00 | 45.01 | 45.59 | 44.79 | 0.53% | 8,569 |
| Oct 30, 2025 | 45.09 | 45.50 | 44.99 | 45.35 | 44.55 | 0.13% | 13,860 |
| Oct 29, 2025 | 45.55 | 45.66 | 45.27 | 45.29 | 44.49 | -0.09% | 13,900 |
| Oct 28, 2025 | 45.65 | 45.66 | 45.31 | 45.33 | 44.53 | -0.72% | 6,374 |
| Oct 27, 2025 | 46.00 | 46.00 | 44.96 | 45.66 | 44.86 | 0.07% | 7,451 |
| Oct 24, 2025 | 45.60 | 45.99 | 45.27 | 45.63 | 44.83 | 0.51% | 11,368 |
| Oct 23, 2025 | 44.99 | 45.45 | 44.99 | 45.40 | 44.60 | 0.49% | 9,493 |
| Oct 22, 2025 | 45.30 | 45.30 | 44.90 | 45.18 | 44.38 | -0.25% | 7,173 |
| Oct 21, 2025 | 45.52 | 45.52 | 45.10 | 45.29 | 44.49 | -0.11% | 18,494 |
| Oct 20, 2025 | 45.17 | 45.56 | 45.17 | 45.34 | 44.54 | 0.59% | 4,258 |
| Oct 17, 2025 | 45.38 | 45.43 | 44.87 | 45.08 | 44.28 | -1.11% | 5,112 |
| Oct 16, 2025 | 45.15 | 45.60 | 44.87 | 45.58 | 44.78 | 1.09% | 5,380 |
| Oct 15, 2025 | 45.86 | 45.98 | 45.09 | 45.09 | 44.09 | 0.13% | 4,977 |
| Oct 14, 2025 | 45.78 | 46.05 | 44.96 | 45.03 | 44.03 | -1.33% | 13,111 |