Source Capital (SOR)
NYSE: SOR · Real-Time Price · USD
45.81
+0.01 (0.02%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Source Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.52 | 45.94 | 45.23 | 45.81 | 45.81 | 0.02% | 21,623 |
| Apr 27, 2026 | 45.72 | 45.99 | 45.40 | 45.80 | 45.80 | -0.58% | 18,041 |
| Apr 24, 2026 | 46.25 | 46.35 | 45.85 | 46.07 | 46.07 | -0.46% | 11,807 |
| Apr 23, 2026 | 46.42 | 46.63 | 45.96 | 46.28 | 46.28 | -0.17% | 5,650 |
| Apr 22, 2026 | 47.40 | 47.40 | 46.20 | 46.36 | 46.36 | -0.59% | 7,285 |
| Apr 21, 2026 | 46.74 | 46.74 | 46.16 | 46.64 | 46.64 | 0.72% | 9,766 |
| Apr 20, 2026 | 46.41 | 46.83 | 45.39 | 46.30 | 46.30 | -0.47% | 7,434 |
| Apr 17, 2026 | 46.41 | 47.35 | 46.30 | 46.52 | 46.52 | 0.48% | 4,359 |
| Apr 16, 2026 | 46.50 | 46.50 | 46.14 | 46.30 | 46.30 | -0.43% | 8,790 |
| Apr 15, 2026 | 47.15 | 47.56 | 46.11 | 46.50 | 46.50 | -0.09% | 9,011 |
| Apr 14, 2026 | 46.30 | 47.55 | 45.81 | 46.54 | 46.33 | 0.82% | 35,594 |
| Apr 13, 2026 | 46.09 | 46.19 | 45.58 | 46.16 | 45.95 | 0.92% | 17,560 |
| Apr 10, 2026 | 45.52 | 46.15 | 45.23 | 45.74 | 45.54 | -0.26% | 23,942 |
| Apr 9, 2026 | 45.32 | 46.20 | 45.29 | 45.86 | 45.65 | 1.10% | 19,858 |
| Apr 8, 2026 | 45.66 | 45.88 | 45.21 | 45.36 | 45.16 | 1.14% | 16,285 |
| Apr 7, 2026 | 45.00 | 45.27 | 44.41 | 44.85 | 44.65 | 0.07% | 14,974 |
| Apr 6, 2026 | 44.93 | 45.78 | 44.20 | 44.82 | 44.62 | -1.33% | 44,505 |
| Apr 2, 2026 | 46.10 | 47.30 | 44.91 | 45.43 | 45.22 | -1.40% | 6,933 |
| Apr 1, 2026 | 47.04 | 47.04 | 45.13 | 46.07 | 45.86 | -0.54% | 17,449 |
| Mar 31, 2026 | 45.39 | 47.10 | 44.58 | 46.32 | 46.11 | 3.88% | 16,285 |
| Mar 30, 2026 | 44.57 | 45.02 | 44.54 | 44.59 | 44.39 | 0.20% | 8,653 |
| Mar 27, 2026 | 44.79 | 45.29 | 44.50 | 44.50 | 44.30 | -0.78% | 5,754 |
| Mar 26, 2026 | 45.10 | 46.23 | 44.79 | 44.85 | 44.65 | -1.92% | 10,013 |
| Mar 25, 2026 | 45.06 | 47.79 | 45.00 | 45.73 | 45.53 | 1.74% | 8,504 |
| Mar 24, 2026 | 45.00 | 45.32 | 44.79 | 44.95 | 44.75 | -1.11% | 14,962 |
| Mar 23, 2026 | 45.70 | 46.57 | 44.85 | 45.46 | 45.25 | 1.24% | 11,089 |
| Mar 20, 2026 | 45.75 | 46.52 | 44.80 | 44.90 | 44.70 | -1.92% | 10,848 |
| Mar 19, 2026 | 46.14 | 47.17 | 45.78 | 45.78 | 45.58 | -0.97% | 5,109 |
| Mar 18, 2026 | 46.94 | 47.53 | 46.19 | 46.23 | 46.02 | -1.58% | 8,547 |
| Mar 17, 2026 | 46.91 | 48.31 | 46.60 | 46.97 | 46.76 | 0.12% | 4,456 |
| Mar 16, 2026 | 46.30 | 47.26 | 46.25 | 46.92 | 46.71 | 1.34% | 14,357 |
| Mar 13, 2026 | 46.24 | 48.37 | 46.24 | 46.30 | 46.09 | -0.63% | 5,840 |
| Mar 12, 2026 | 47.18 | 47.18 | 46.50 | 46.59 | 46.17 | -0.32% | 13,105 |
| Mar 11, 2026 | 47.19 | 47.59 | 46.71 | 46.74 | 46.32 | -0.72% | 10,318 |
| Mar 10, 2026 | 47.00 | 47.77 | 46.69 | 47.08 | 46.66 | 0.17% | 11,788 |
| Mar 9, 2026 | 48.04 | 48.04 | 46.72 | 47.00 | 46.58 | -0.55% | 8,975 |
| Mar 6, 2026 | 47.00 | 47.51 | 45.93 | 47.26 | 46.84 | 0.30% | 28,047 |
| Mar 5, 2026 | 47.94 | 48.88 | 47.05 | 47.12 | 46.70 | -1.51% | 4,464 |
| Mar 4, 2026 | 47.67 | 48.27 | 47.23 | 47.84 | 47.41 | 1.12% | 21,629 |
| Mar 3, 2026 | 48.68 | 48.68 | 47.00 | 47.31 | 46.89 | -1.31% | 16,843 |
| Mar 2, 2026 | 47.90 | 48.44 | 47.81 | 47.94 | 47.51 | -0.60% | 11,485 |
| Feb 27, 2026 | 48.69 | 48.69 | 47.99 | 48.23 | 47.80 | 0.19% | 13,951 |
| Feb 26, 2026 | 49.47 | 49.50 | 47.71 | 48.14 | 47.71 | -1.65% | 43,985 |
| Feb 25, 2026 | 49.00 | 49.43 | 48.53 | 48.95 | 48.51 | 0.53% | 6,056 |
| Feb 24, 2026 | 48.75 | 49.35 | 48.60 | 48.69 | 48.26 | -0.12% | 6,928 |
| Feb 23, 2026 | 49.00 | 49.74 | 48.51 | 48.75 | 48.31 | -0.95% | 12,109 |
| Feb 20, 2026 | 48.77 | 49.71 | 48.38 | 49.22 | 48.78 | 1.01% | 9,065 |
| Feb 19, 2026 | 48.30 | 48.73 | 48.25 | 48.73 | 48.30 | 0.72% | 6,977 |
| Feb 18, 2026 | 47.95 | 48.62 | 47.95 | 48.38 | 47.95 | 1.07% | 8,161 |
| Feb 17, 2026 | 48.66 | 48.83 | 47.72 | 47.87 | 47.44 | -1.68% | 10,809 |
| Feb 13, 2026 | 48.35 | 49.50 | 48.35 | 48.69 | 48.26 | - | 9,440 |
| Feb 12, 2026 | 48.25 | 49.14 | 47.89 | 48.69 | 48.05 | 0.95% | 19,179 |
| Feb 11, 2026 | 48.08 | 48.30 | 47.94 | 48.23 | 47.59 | 0.37% | 6,595 |
| Feb 10, 2026 | 48.20 | 48.20 | 47.45 | 48.05 | 47.42 | -0.12% | 5,517 |
| Feb 9, 2026 | 47.81 | 48.31 | 47.45 | 48.11 | 47.48 | 0.54% | 18,963 |
| Feb 6, 2026 | 47.85 | 48.48 | 47.85 | 47.85 | 47.22 | 0.54% | 2,231 |
| Feb 5, 2026 | 48.90 | 49.40 | 47.55 | 47.59 | 46.97 | -3.35% | 31,495 |
| Feb 4, 2026 | 49.38 | 49.71 | 48.94 | 49.24 | 48.59 | -0.22% | 12,732 |
| Feb 3, 2026 | 49.02 | 50.00 | 49.00 | 49.35 | 48.70 | 0.49% | 12,252 |
| Feb 2, 2026 | 48.64 | 49.11 | 48.33 | 49.11 | 48.46 | 0.66% | 10,044 |
| Jan 30, 2026 | 48.74 | 48.82 | 47.70 | 48.79 | 48.15 | 0.83% | 11,729 |
| Jan 29, 2026 | 48.60 | 48.60 | 47.71 | 48.39 | 47.75 | 0.08% | 28,503 |
| Jan 28, 2026 | 47.86 | 48.49 | 47.86 | 48.35 | 47.71 | 0.23% | 2,937 |
| Jan 27, 2026 | 47.92 | 48.32 | 47.88 | 48.24 | 47.60 | 0.41% | 8,716 |
| Jan 26, 2026 | 48.45 | 48.45 | 47.91 | 48.05 | 47.41 | 0.28% | 11,629 |
| Jan 23, 2026 | 48.04 | 48.12 | 47.41 | 47.91 | 47.28 | -0.31% | 11,004 |
| Jan 22, 2026 | 47.20 | 48.10 | 47.20 | 48.06 | 47.43 | 1.58% | 15,319 |
| Jan 21, 2026 | 46.72 | 47.92 | 46.72 | 47.31 | 46.69 | 0.62% | 8,139 |
| Jan 20, 2026 | 47.29 | 48.10 | 46.51 | 47.02 | 46.40 | -1.58% | 19,787 |
| Jan 16, 2026 | 48.03 | 48.26 | 47.52 | 47.78 | 47.15 | -0.56% | 11,115 |
| Jan 15, 2026 | 47.78 | 48.14 | 47.78 | 48.05 | 47.41 | -0.01% | 6,260 |
| Jan 14, 2026 | 48.32 | 48.51 | 48.04 | 48.05 | 47.21 | -0.60% | 9,054 |
| Jan 13, 2026 | 48.02 | 48.45 | 47.95 | 48.34 | 47.50 | 0.71% | 9,837 |
| Jan 12, 2026 | 48.09 | 48.09 | 47.55 | 48.00 | 47.16 | -0.27% | 5,746 |
| Jan 9, 2026 | 47.68 | 48.30 | 47.28 | 48.13 | 47.29 | 1.84% | 18,871 |
| Jan 8, 2026 | 47.03 | 47.98 | 47.03 | 47.26 | 46.44 | 0.48% | 12,084 |
| Jan 7, 2026 | 48.03 | 48.03 | 46.78 | 47.04 | 46.21 | 0.33% | 19,595 |
| Jan 6, 2026 | 46.35 | 47.50 | 46.19 | 46.88 | 46.06 | 0.32% | 28,405 |
| Jan 5, 2026 | 46.65 | 47.33 | 46.29 | 46.73 | 45.91 | 0.54% | 12,535 |
| Jan 2, 2026 | 46.02 | 46.50 | 46.00 | 46.48 | 45.67 | 1.57% | 21,219 |
| Dec 31, 2025 | 47.10 | 47.75 | 45.61 | 45.76 | 44.96 | -3.07% | 31,243 |
| Dec 30, 2025 | 47.69 | 47.69 | 47.02 | 47.21 | 46.39 | -0.23% | 12,904 |
| Dec 29, 2025 | 46.83 | 47.75 | 46.83 | 47.32 | 46.49 | 0.39% | 5,737 |
| Dec 26, 2025 | 47.10 | 47.42 | 47.00 | 47.14 | 46.31 | 0.14% | 2,812 |
| Dec 24, 2025 | 47.60 | 47.80 | 47.06 | 47.07 | 46.25 | -1.11% | 3,525 |
| Dec 23, 2025 | 47.19 | 47.74 | 47.19 | 47.60 | 46.77 | 1.28% | 4,083 |
| Dec 22, 2025 | 46.98 | 47.70 | 46.98 | 47.00 | 46.18 | -0.74% | 7,437 |
| Dec 19, 2025 | 46.27 | 47.35 | 46.27 | 47.35 | 46.52 | 2.62% | 12,844 |
| Dec 18, 2025 | 46.04 | 46.84 | 46.04 | 46.14 | 45.34 | 0.11% | 8,989 |
| Dec 17, 2025 | 45.65 | 46.36 | 45.65 | 46.09 | 45.29 | -0.11% | 10,731 |
| Dec 16, 2025 | 46.08 | 46.17 | 45.85 | 46.14 | 45.33 | 0.26% | 9,633 |
| Dec 15, 2025 | 47.72 | 48.00 | 45.99 | 46.02 | 45.01 | -2.58% | 42,373 |
| Dec 12, 2025 | 47.67 | 48.02 | 47.20 | 47.24 | 46.21 | -0.66% | 4,363 |
| Dec 11, 2025 | 48.14 | 48.53 | 47.15 | 47.56 | 46.51 | -1.95% | 22,753 |
| Dec 10, 2025 | 48.40 | 48.50 | 47.50 | 48.50 | 47.44 | 0.98% | 10,233 |
| Dec 9, 2025 | 47.35 | 48.25 | 47.35 | 48.03 | 46.98 | 0.76% | 6,860 |
| Dec 8, 2025 | 47.00 | 47.92 | 46.50 | 47.67 | 46.63 | 1.36% | 22,805 |
| Dec 5, 2025 | 47.98 | 48.46 | 47.03 | 47.03 | 46.00 | -1.03% | 13,321 |
| Dec 4, 2025 | 48.70 | 48.70 | 47.50 | 47.52 | 46.48 | -2.42% | 6,999 |
| Dec 3, 2025 | 48.27 | 50.41 | 48.20 | 48.70 | 47.63 | 0.35% | 20,010 |