Get the Stockscreener App
46.61
0.15%
0.07
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 May 06, 2026, is $46.61.
- Source Capital all-time high stock price is $50.41, occurred on December 03, 2025.
- The lowest Source Capital stock price recorded was $24.23 on March 18, 2020. Since then, Source Capital's stock price has risen over 92.40% to $46.61 now.
- The 52-week high stock price for SOR is $50.41, representing a 8.15% increase from the current share price, occurred on December 03, 2025.
- The 52-week low stock price for SOR is $41.11, indicating a -11.81% decrease from the current share price, occurred on May 06, 2025.
- The closing price of Source Capital (SOR) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 06, 2026 | $46.80 | $46.58 | $0.22 | 1,849.0 | +0.23% |
| May 05, 2026 | $46.91 | $46.24 | $0.67 | 8,313.0 | +0.17% |
| May 04, 2026 | $46.98 | $46.35 | $0.6299 | 4,756.0 | +0.02% |
| May 01, 2026 | $47.57 | $46.15 | $1.42 | 14,593.0 | -0.13% |
| Apr 30, 2026 | $47.06 | $46.05 | $1.01 | 40,530.0 | +1.17% |
| Apr 29, 2026 | $46.08 | $45.35 | $0.725 | 14,153.0 | +0.35% |
| Apr 28, 2026 | $45.94 | $45.23 | $0.705 | 21,623.0 | +0.02% |
| Apr 27, 2026 | $45.99 | $45.40 | $0.595 | 18,041.0 | -0.58% |
| Apr 24, 2026 | $46.35 | $45.85 | $0.50 | 11,809.0 | -0.46% |
| Apr 23, 2026 | $46.63 | $45.96 | $0.6663 | 5,645.0 | -0.17% |
| Apr 22, 2026 | $47.40 | $46.20 | $1.20 | 7,282.0 | -0.59% |
| Apr 21, 2026 | $46.73 | $46.16 | $0.58 | 9,766.0 | +0.72% |
| Apr 20, 2026 | $46.83 | $45.39 | $1.44 | 7,434.0 | -0.47% |
| Apr 17, 2026 | $47.35 | $46.30 | $1.05 | 4,359.0 | +0.48% |
| Apr 16, 2026 | $46.50 | $46.14 | $0.36 | 8,790.0 | -0.43% |
| Apr 15, 2026 | $47.56 | $46.11 | $1.45 | 9,011.0 | -0.09% |
| Apr 14, 2026 | $47.55 | $45.81 | $1.74 | 35,594.0 | +0.82% |
| Apr 13, 2026 | $46.19 | $45.58 | $0.6099 | 17,560.0 | +0.92% |
| Apr 10, 2026 | $46.15 | $45.23 | $0.9203 | 23,942.0 | -0.26% |
| Apr 09, 2026 | $46.20 | $45.29 | $0.9099 | 19,858.0 | +1.10% |
| Apr 08, 2026 | $45.88 | $45.21 | $0.6724 | 16,285.0 | +1.14% |
| Apr 07, 2026 | $45.27 | $44.41 | $0.8599 | 14,974.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $47.57 | $46.15 | $1.42 | 29,511.0 | +0.30% |
| Apr, 2026 | $47.56 | $44.20 | $3.36 | 355,543.0 | +0.41% |
| Mar, 2026 | $48.88 | $44.50 | $4.38 | 251,016.0 | -3.96% |
| Feb, 2026 | $50.00 | $47.45 | $2.55 | 246,488.0 | -1.15% |
| Jan, 2026 | $48.82 | $46.00 | $2.82 | 271,613.0 | +6.62% |
Source Capital Stock (SOR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $50.41 | $45.65 | $4.76 | 249,331.0 | -3.14% |
| Nov, 2025 | $49.71 | $45.06 | $4.65 | 145,548.0 | +6.91% |
| 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% |
1.37%
1.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):