Get the Stockscreener App
45.40
0.91%
0.41
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 October 15, 2026, is $45.40.
- Source Capital all-time high stock price is $79.25, occurred on May 03, 2006.
- The lowest Source Capital stock price recorded was $20.47 on November 21, 2008. Since then, Source Capital's stock price has risen over 121.79% to $45.40 now.
- The 52-week high stock price for SOR is $50.41, representing a 11.04% increase from the current share price, occurred on December 03, 2025.
- The 52-week low stock price for SOR is $44.20, indicating a -2.64% decrease from the current share price, occurred on April 06, 2026.
- The closing price of Source Capital (SOR) stock in the beginning of 2025 was $43.01. The stock closed the year at $45.76, a gain of over 6.39% 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 |
|---|---|---|---|---|---|
| Oct 15, 2026 | $45.40 | $44.98 | $0.42 | 3,453.0 | +0.91% |
| Oct 14, 2026 | $45.33 | $44.98 | $0.35 | 4,590.0 | -0.77% |
| Oct 13, 2026 | $46.24 | $44.66 | $1.58 | 11,675.0 | +0.51% |
| Oct 12, 2026 | $46.13 | $44.76 | $1.38 | 4,493.0 | -0.86% |
| Oct 09, 2026 | $46.49 | $45.13 | $1.36 | 7,615.0 | +0.82% |
| Oct 08, 2026 | $45.28 | $44.97 | $0.313 | 6,158.0 | -0.22% |
| Oct 07, 2026 | $47.90 | $45.00 | $2.90 | 17,032.0 | +0.49% |
| Oct 06, 2026 | $45.97 | $44.55 | $1.42 | 7,068.0 | +0.11% |
| Oct 05, 2026 | $45.31 | $44.50 | $0.81 | 10,392.0 | +0.02% |
| Oct 02, 2026 | $45.96 | $44.91 | $1.05 | 8,204.0 | -0.04% |
| Oct 01, 2026 | $45.40 | $44.84 | $0.5576 | 10,895.0 | -1.01% |
| Sep 30, 2026 | $46.34 | $45.02 | $1.32 | 8,581.0 | +0.42% |
| Sep 29, 2026 | $45.30 | $44.60 | $0.70 | 9,896.0 | -0.02% |
| Sep 28, 2026 | $46.20 | $45.25 | $0.9532 | 1,905.0 | -0.33% |
| Sep 25, 2026 | $45.63 | $45.12 | $0.509 | 10,134.0 | -0.03% |
| Sep 24, 2026 | $45.73 | $45.31 | $0.415 | 5,250.0 | -0.43% |
| Sep 23, 2026 | $46.58 | $45.31 | $1.27 | 5,318.0 | +0.02% |
| Sep 22, 2026 | $46.30 | $45.42 | $0.8795 | 4,137.0 | -1.05% |
| Sep 21, 2026 | $46.24 | $45.33 | $0.9148 | 6,462.0 | +1.69% |
| Sep 18, 2026 | $45.94 | $45.31 | $0.63 | 10,483.0 | -0.83% |
| Sep 17, 2026 | $45.84 | $45.41 | $0.435 | 5,366.0 | +0.07% |
| Sep 16, 2026 | $46.90 | $45.67 | $1.23 | 10,430.0 | -0.85% |
| Sep 15, 2026 | $46.74 | $46.00 | $0.74 | 3,933.0 | -0.22% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $47.90 | $44.50 | $3.40 | 91,575.0 | -0.07% |
| Sep, 2026 | $47.69 | $44.60 | $3.09 | 215,930.0 | -3.36% |
| Aug, 2026 | $47.20 | $45.73 | $1.47 | 203,717.0 | +0.92% |
| Jul, 2026 | $46.80 | $44.62 | $2.18 | 217,599.0 | +1.33% |
| Jun, 2026 | $46.28 | $44.54 | $1.74 | 248,918.0 | +0.40% |
| May, 2026 | $47.57 | $44.75 | $2.82 | 261,558.0 | -1.56% |
| Apr, 2026 | $47.56 | $44.20 | $3.36 | 355,596.0 | +0.41% |
| Mar, 2026 | $48.88 | $44.50 | $4.38 | 251,079.0 | -3.96% |
| Feb, 2026 | $50.00 | $47.45 | $2.55 | 246,490.0 | -1.15% |
| Jan, 2026 | $48.82 | $46.00 | $2.82 | 272,484.0 | +6.62% |
Source Capital Stock (SOR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $50.41 | $45.65 | $4.76 | 249,425.0 | -3.14% |
| Nov, 2025 | $49.71 | $45.06 | $4.65 | 145,557.0 | +6.91% |
| Oct, 2025 | $47.00 | $44.79 | $2.21 | 215,383.0 | +1.27% |
| Sep, 2025 | $45.82 | $44.11 | $1.71 | 204,093.0 | +1.17% |
| Aug, 2025 | $44.91 | $43.16 | $1.75 | 162,280.0 | +1.99% |
| Jul, 2025 | $45.09 | $41.98 | $3.11 | 252,622.0 | +0.62% |
| Jun, 2025 | $43.58 | $41.93 | $1.65 | 215,637.0 | +1.89% |
| May, 2025 | $43.36 | $41.11 | $2.25 | 234,133.0 | +3.44% |
| Apr, 2025 | $42.46 | $38.66 | $3.80 | 342,940.0 | -0.89% |
| Mar, 2025 | $43.18 | $41.10 | $2.08 | 241,395.0 | -2.33% |
| Feb, 2025 | $43.59 | $41.89 | $1.70 | 178,148.0 | +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 | 192,255.0 | -6.02% |
| Nov, 2024 | $45.55 | $41.00 | $4.55 | 225,250.0 | +2.45% |
| Oct, 2024 | $44.50 | $43.57 | $0.93 | 221,340.0 | -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 | 238,454.0 | -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 | 209,026.0 | -2.47% |
| Mar, 2024 | $42.75 | $40.83 | $1.92 | 291,651.0 | +3.48% |
| Feb, 2024 | $41.76 | $40.06 | $1.70 | 340,560.0 | +2.65% |
| Jan, 2024 | $40.94 | $39.36 | $1.58 | 316,744.0 | -0.93% |
0.67%
5.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):