44.95
price up icon1.15%   0.5101
 
loading

Source Capital Inc Stock (SOR) Price History

The historical daily chart and data for Source Capital Inc stock (SOR), show that the latest closing stock price as of November 27, 2024, is $44.95.
  • Source Capital Inc all-time high stock price is $47.91, occurred on May 21, 2024.
  • The lowest Source Capital Inc stock price recorded was $24.23 on March 18, 2020. Since then, Source Capital Inc's stock price has risen over 85.55% to $44.95 now.
  • The 52-week high stock price for SOR is $47.91, representing a 6.59% increase from the current share price, occurred on May 21, 2024.
  • The 52-week low stock price for SOR is $39.36, indicating a -12.44% decrease from the current share price, occurred on January 18, 2024.
  • The closing price of Source Capital Inc (SOR) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Nov 27, 2024 $45.00 $44.37 $0.6299 10,002.0 +1.15%
Nov 26, 2024 $44.52 $41.00 $3.52 8,832.0 +0.27%
Nov 25, 2024 $44.98 $44.00 $0.9755 14,281.0 +0.32%
Nov 22, 2024 $44.54 $44.15 $0.3902 6,649.0 -0.59%
Nov 21, 2024 $44.55 $43.93 $0.6213 3,397.0 +0.23%
Nov 20, 2024 $44.45 $44.10 $0.3499 6,336.0 +0.03%
Nov 19, 2024 $44.52 $44.08 $0.4382 13,272.0 -0.38%
Nov 18, 2024 $44.86 $44.24 $0.62 6,984.0 +0.59%
Nov 15, 2024 $44.69 $44.10 $0.5899 12,496.0 -1.18%
Nov 14, 2024 $44.94 $44.22 $0.72 8,078.0 -0.33%
Nov 13, 2024 $45.04 $44.72 $0.32 6,702.0 -0.01%
Nov 12, 2024 $45.11 $44.70 $0.41 5,441.0 -0.33%
Nov 11, 2024 $45.55 $45.07 $0.475 4,250.0 -0.22%
Nov 08, 2024 $45.39 $44.87 $0.5219 4,487.0 -0.11%
Nov 07, 2024 $45.48 $44.75 $0.732 9,170.0 +0.71%
Nov 06, 2024 $45.50 $44.52 $0.9777 12,972.0 +1.11%
Nov 05, 2024 $44.90 $44.27 $0.63 12,266.0 +0.24%
Nov 04, 2024 $44.72 $43.89 $0.83 48,140.0 +0.59%
Nov 01, 2024 $44.74 $43.87 $0.87 21,822.0 +0.26%
Oct 31, 2024 $44.44 $43.71 $0.7299 27,254.0 -0.31%
Oct 30, 2024 $44.45 $43.77 $0.68 14,335.0 +0.56%
Oct 29, 2024 $44.14 $43.69 $0.455 5,947.0 -0.12%

Source Capital Inc Stock (SOR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Source Capital Inc 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 Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Source Capital Inc Stock (SOR) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $45.55 $41.00 $4.55 225,579.0 +2.33%
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 Inc 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%

Source Capital Inc Stock (SOR) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $38.91 $36.30 $2.61 413,283.0 +3.29%
Nov, 2022 $37.78 $35.69 $2.09 237,355.0 +2.91%
Oct, 2022 $37.35 $34.84 $2.51 225,597.0 +3.91%
Sep, 2022 $38.71 $34.43 $4.28 232,274.0 -5.63%
Aug, 2022 $40.47 $37.09 $3.38 360,979.0 -5.26%
Jul, 2022 $39.38 $36.13 $3.25 363,972.0 +4.88%
Jun, 2022 $40.29 $36.20 $4.09 366,704.0 -3.32%
May, 2022 $41.10 $37.02 $4.08 602,661.0 +0.94%
Apr, 2022 $42.50 $37.66 $4.84 298,397.0 -8.93%
Mar, 2022 $42.42 $39.89 $2.53 423,919.0 +2.64%
Feb, 2022 $43.93 $39.63 $4.30 253,434.0 -3.74%
Jan, 2022 $44.35 $39.65 $4.70 259,051.0 -1.62%
closed_end_fund_equity RVT
$16.64
price down icon 0.60%
closed_end_fund_equity USA
$7.28
price down icon 0.27%
closed_end_fund_equity CLM
$8.91
price up icon 0.00%
closed_end_fund_equity GDV
$25.30
price down icon 0.12%
closed_end_fund_equity KYN
$13.51
price up icon 1.73%
closed_end_fund_equity ADX
$20.37
price down icon 0.73%
Cap:     |  Volume (24h):