Get the Stockscreener App
46.64
2.44%
1.11
Source Capital Stock (SOR) Price History
The historical daily chart and data for Source Capital stock (SOR), show that the latest closing stock price as of November 21, 2025, is $46.64.
- Source Capital all-time high stock price is $47.91, occurred on May 21, 2024.
- The lowest Source Capital stock price recorded was $24.23 on March 18, 2020. Since then, Source Capital's stock price has risen over 92.53% to $46.64 now.
- The 52-week high stock price for SOR is $47.00, representing a 0.77% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for SOR is $38.66, indicating a -17.11% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Source Capital (SOR) stock in the beginning of 2024 was $43.92. The stock closed the year at $38.66, a loss of over -11.98% for the year.
The table below shows more information about SOR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2025 | $46.90 | $45.33 | $1.57 | 14,139.0 | +2.44% |
| Nov 20, 2025 | $46.38 | $45.30 | $1.08 | 3,806.0 | -0.63% |
| Nov 19, 2025 | $46.40 | $45.67 | $0.725 | 3,641.0 | +0.56% |
| Nov 18, 2025 | $46.10 | $45.06 | $1.04 | 5,014.0 | +0.76% |
| Nov 17, 2025 | $45.92 | $45.19 | $0.7305 | 7,393.0 | -0.68% |
| Nov 14, 2025 | $45.95 | $45.21 | $0.74 | 7,709.0 | +0.29% |
| Nov 13, 2025 | $45.96 | $45.35 | $0.608 | 9,447.0 | -0.93% |
| Nov 12, 2025 | $46.35 | $45.63 | $0.72 | 5,661.0 | +0.58% |
| Nov 11, 2025 | $46.47 | $45.46 | $1.01 | 7,688.0 | -0.29% |
| Nov 10, 2025 | $45.85 | $45.43 | $0.42 | 3,450.0 | +0.73% |
| Nov 07, 2025 | $45.93 | $45.36 | $0.5654 | 2,970.0 | -0.89% |
| Nov 06, 2025 | $45.93 | $45.37 | $0.5624 | 1,974.0 | +0.88% |
| Nov 05, 2025 | $46.01 | $45.20 | $0.81 | 13,749.0 | -1.15% |
| Nov 04, 2025 | $46.00 | $45.75 | $0.25 | 8,250.0 | +0.07% |
| Nov 03, 2025 | $45.92 | $45.10 | $0.82 | 12,713.0 | +0.61% |
| Oct 31, 2025 | $46.00 | $45.01 | $0.99 | 8,529.0 | +0.53% |
| Oct 30, 2025 | $45.50 | $44.99 | $0.5127 | 13,860.0 | +0.13% |
| Oct 29, 2025 | $45.66 | $45.27 | $0.39 | 13,900.0 | -0.09% |
| Oct 28, 2025 | $45.66 | $45.31 | $0.35 | 6,374.0 | -0.72% |
| Oct 27, 2025 | $46.00 | $44.96 | $1.04 | 7,451.0 | +0.07% |
| Oct 24, 2025 | $45.99 | $45.27 | $0.72 | 11,368.0 | +0.51% |
Source Capital Stock (SOR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Source Capital stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SOR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Source Capital stock price history provides a foundation for understanding how the company's stock has evolved over time.
Source Capital Stock (SOR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $46.90 | $45.06 | $1.84 | 121,743.0 | +2.30% |
| Oct, 2025 | $47.00 | $44.79 | $2.21 | 215,341.0 | +1.27% |
| Sep, 2025 | $45.82 | $44.11 | $1.71 | 204,089.0 | +1.17% |
| Aug, 2025 | $44.91 | $43.16 | $1.75 | 161,997.0 | +1.99% |
| Jul, 2025 | $45.09 | $42.87 | $2.22 | 235,056.0 | +0.62% |
| Jun, 2025 | $43.58 | $41.93 | $1.65 | 215,637.0 | +1.89% |
| May, 2025 | $43.36 | $41.11 | $2.25 | 234,132.0 | +3.44% |
| Apr, 2025 | $42.46 | $38.66 | $3.80 | 342,912.0 | -0.89% |
| Mar, 2025 | $43.18 | $41.10 | $2.08 | 232,001.0 | -2.33% |
| Feb, 2025 | $43.59 | $41.89 | $1.70 | 177,947.0 | +0.83% |
| Jan, 2025 | $45.90 | $41.01 | $4.89 | 417,562.0 | -3.08% |
Source Capital Stock (SOR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $46.34 | $42.13 | $4.21 | 189,202.0 | -6.02% |
| Nov, 2024 | $45.55 | $41.00 | $4.55 | 225,134.0 | +2.45% |
| Oct, 2024 | $44.50 | $43.57 | $0.93 | 221,324.0 | -1.35% |
| Sep, 2024 | $45.00 | $43.40 | $1.60 | 305,433.0 | -0.64% |
| Aug, 2024 | $45.44 | $41.71 | $3.73 | 271,541.0 | +1.52% |
| Jul, 2024 | $45.60 | $43.03 | $2.57 | 237,669.0 | -0.28% |
| Jun, 2024 | $45.00 | $42.70 | $2.30 | 187,050.0 | +3.54% |
| May, 2024 | $47.91 | $41.49 | $6.42 | 347,991.0 | +3.16% |
| Apr, 2024 | $42.91 | $41.02 | $1.89 | 208,839.0 | -2.47% |
| Mar, 2024 | $42.75 | $40.83 | $1.92 | 291,646.0 | +3.48% |
| Feb, 2024 | $41.76 | $40.06 | $1.70 | 340,559.0 | +2.65% |
| Jan, 2024 | $40.94 | $39.36 | $1.58 | 316,739.0 | -0.93% |
Source Capital Stock (SOR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $41.25 | $39.44 | $1.81 | 259,763.0 | +0.74% |
| Nov, 2023 | $40.60 | $37.61 | $2.99 | 234,730.0 | +6.40% |
| Oct, 2023 | $39.81 | $37.26 | $2.55 | 230,859.0 | -2.38% |
| Sep, 2023 | $39.98 | $38.16 | $1.82 | 209,566.0 | -1.68% |
| Aug, 2023 | $39.98 | $37.98 | $2.00 | 352,099.0 | -0.90% |
| Jul, 2023 | $39.98 | $37.99 | $1.99 | 227,814.0 | +3.35% |
| Jun, 2023 | $39.05 | $37.29 | $1.76 | 274,713.0 | +2.87% |
| May, 2023 | $37.98 | $36.48 | $1.50 | 279,292.0 | -0.43% |
| Apr, 2023 | $38.06 | $36.63 | $1.43 | 244,254.0 | -1.00% |
| Mar, 2023 | $38.50 | $35.10 | $3.40 | 488,236.0 | -0.68% |
| Feb, 2023 | $39.83 | $37.75 | $2.08 | 414,744.0 | -2.59% |
| Jan, 2023 | $39.99 | $37.60 | $2.39 | 355,453.0 | +1.03% |
2.60%
1.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):