Source Capital, Inc. - SOR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.77	49.22	49.22	49.71	48.38	9,100
February 19, 2026	48.3	48.73	48.73	48.73	48.25	7,000
February 18, 2026	47.95	48.38	48.38	48.62	47.95	8,200
February 17, 2026	48.66	47.87	47.87	48.83	47.72	10,809
February 13, 2026	48.35	48.69	48.69	49.5	48.35	9,440
February 12, 2026	48.25	48.69	48.48	49.14	47.89	19,200
February 11, 2026	48.08	48.23	48.02	48.3	47.94	6,600
February 10, 2026	48.2	48.05	47.84	48.2	47.45	5,517
February 09, 2026	47.81	48.11	47.9	48.31	47.45	19,000
February 06, 2026	47.85	47.85	47.65	48.48	47.85	2,231
February 05, 2026	48.9	47.59	47.39	49.4	47.55	31,500
February 04, 2026	49.38	49.24	49.24	49.71	48.94	12,732
February 03, 2026	49.02	49.35	49.35	50	49	12,300
February 02, 2026	48.64	49.11	49.11	49.11	48.33	10,044
January 30, 2026	48.74	48.79	48.79	48.82	47.7	11,729
January 29, 2026	48.6	48.39	48.39	48.6	47.71	28,503
January 28, 2026	47.86	48.35	48.35	48.49	47.86	2,937
January 27, 2026	47.92	48.24	48.24	48.32	47.88	8,716
January 26, 2026	48.45	48.05	48.05	48.45	47.9	11,629
January 23, 2026	48.04	47.91	47.91	48.12	47.41	11,004
January 22, 2026	47.2	48.06	48.06	48.1	47.2	15,319
January 21, 2026	46.72	47.31	47.31	47.92	46.72	8,139
January 20, 2026	47.29	47.02	47.02	48.1	46.51	19,800
January 16, 2026	48.03	47.78	47.78	48.26	47.52	11,115
January 15, 2026	47.78	48.05	48.05	48.14	47.78	6,300
January 14, 2026	48.32	48.05	47.84	48.51	48.04	9,100
January 13, 2026	48.02	48.34	48.34	48.45	47.95	9,837
January 12, 2026	48.09	48	48	48.09	47.55	5,746
January 09, 2026	47.68	48.13	48.13	48.3	47.28	18,900
January 08, 2026	47.03	47.26	47.26	47.98	47.03	12,100
January 07, 2026	48.03	47.04	47.04	48.03	46.78	19,600
January 06, 2026	46.35	46.88	46.88	47.5	46.19	28,405
January 05, 2026	46.65	46.73	46.73	47.33	46.29	12,535
January 02, 2026	46.02	46.48	46.48	46.5	46	21,219
December 31, 2025	47.1	45.76	45.76	47.75	45.61	31,189
December 30, 2025	47.69	47.21	47.21	47.69	47.02	12,904
December 29, 2025	46.83	47.32	47.32	47.75	46.83	5,737
December 26, 2025	47.1	47.31	47.31	47.42	47	2,715
December 24, 2025	47.6	47.07	47.07	47.8	47.07	3,521
December 23, 2025	47.19	47.6	47.6	47.74	47.19	4,100
December 22, 2025	46.98	47	47	47.7	46.98	7,437
December 19, 2025	46.27	47.35	47.35	47.35	46.27	12,844
December 18, 2025	46.04	46.14	46.14	46.84	46.04	9,000
December 17, 2025	45.65	46.09	45.87	46.36	45.65	10,492
December 16, 2025	46.08	46.14	46.14	46.17	45.85	9,633
December 15, 2025	47.72	46.02	45.81	48	45.99	42,400
December 12, 2025	47.67	47.24	47.03	48.02	47.2	4,363
December 11, 2025	48.14	47.56	47.34	48.53	47.15	22,800
December 10, 2025	48.4	48.5	48.28	48.5	47.5	10,233
December 09, 2025	47.35	48.03	47.81	48.25	47.35	6,900
December 08, 2025	47	47.67	47.45	47.92	46.5	22,805
December 05, 2025	47.98	47.03	46.82	48.46	47.03	13,321
December 04, 2025	48.7	47.52	47.52	48.7	47.5	6,995
December 03, 2025	48.27	48.7	48.7	50.41	48.2	20,010
December 02, 2025	48.59	48.53	48.53	48.62	48.25	10,500
December 01, 2025	48.6	48.59	48.59	48.65	48	10,545
November 28, 2025	48.86	48.74	48.74	49.71	48.11	11,300
November 26, 2025	47.21	47.72	47.72	47.72	46.22	8,835
November 25, 2025	46.66	47.01	47.01	47.3	46.6	10,900
November 24, 2025	46.57	46.69	46.69	47.39	46.3	7,000

Source Capital, Inc. (SOR) NYSE