Source Capital SOR
47.09 USD +0.30 (+0.64%)
As ofNov 13, 2026, 3:59 PM EST
46.73 Day range 47.41
44.50 52-week range 49.35
- YTD
- +2.91%
- 1 year
- +3.72%
SOR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 47.00 | 47.41 | 46.73 | 47.09 | +0.09 | +0.19% | 5,199 |
| Nov 12, 2026 | 46.95 | 47.41 | 46.87 | 47.00 | -0.27 | -0.57% | 4,500 |
| Nov 11, 2026 | 47.32 | 47.44 | 47.05 | 47.27 | +0.14 | +0.30% | 10,400 |
| Nov 10, 2026 | 47.25 | 47.36 | 46.63 | 47.13 | -0.40 | -0.84% | 12,200 |
| Nov 9, 2026 | 46.75 | 47.59 | 46.75 | 47.53 | +0.67 | +1.43% | 4,500 |
| Nov 6, 2026 | 46.28 | 47.14 | 46.02 | 46.86 | +0.32 | +0.69% | 4,900 |
| Nov 5, 2026 | 48.98 | 48.98 | 46.19 | 46.54 | -0.30 | -0.64% | 21,000 |
| Nov 4, 2026 | 46.80 | 47.34 | 46.80 | 46.84 | +0.21 | +0.45% | 9,000 |
| Nov 3, 2026 | 46.54 | 46.88 | 46.33 | 46.63 | -0.09 | -0.19% | 4,700 |
| Nov 2, 2026 | 46.26 | 48.48 | 46.26 | 46.72 | +0.69 | +1.50% | 11,500 |
| Oct 30, 2026 | 48.85 | 48.85 | 45.92 | 46.03 | -0.36 | -0.78% | 9,600 |
| Oct 29, 2026 | 45.72 | 46.59 | 45.40 | 46.39 | +0.54 | +1.18% | 5,700 |
| Oct 28, 2026 | 45.26 | 45.85 | 45.23 | 45.85 | +0.27 | +0.59% | 5,100 |
| Oct 27, 2026 | 45.32 | 45.72 | 44.92 | 45.58 | +0.37 | +0.82% | 17,300 |
| Oct 26, 2026 | 45.41 | 45.61 | 44.89 | 45.21 | +0.07 | +0.16% | 7,400 |
| Oct 23, 2026 | 45.24 | 45.70 | 44.99 | 45.14 | -0.50 | -1.10% | 7,500 |
| Oct 22, 2026 | 45.69 | 45.69 | 44.81 | 45.64 | -0.06 | -0.13% | 4,900 |
| Oct 21, 2026 | 45.18 | 45.70 | 45.10 | 45.70 | +0.55 | +1.22% | 6,600 |
| Oct 20, 2026 | 45.28 | 45.33 | 44.90 | 45.15 | -0.16 | -0.35% | 4,500 |
| Oct 19, 2026 | 45.01 | 45.69 | 44.90 | 45.31 | -0.10 | -0.22% | 3,200 |
| Oct 16, 2026 | 45.47 | 46.17 | 45.05 | 45.41 | +0.20 | +0.44% | 4,400 |
| Oct 15, 2026 | 44.98 | 45.40 | 44.98 | 45.21 | +0.22 | +0.49% | 4,300 |
| Oct 14, 2026 | 45.19 | 45.33 | 44.98 | 44.99 | -0.35 | -0.77% | 4,600 |
| Oct 13, 2026 | 45.38 | 46.24 | 44.66 | 45.34 | +0.23 | +0.51% | 11,700 |
| Oct 12, 2026 | 45.51 | 46.14 | 44.76 | 45.11 | -0.39 | -0.86% | 4,500 |
| Oct 9, 2026 | 45.20 | 46.49 | 45.13 | 45.50 | +0.37 | +0.82% | 7,600 |
| Oct 8, 2026 | 44.99 | 45.28 | 44.97 | 45.13 | -0.10 | -0.22% | 6,200 |
| Oct 7, 2026 | 47.90 | 47.90 | 45.00 | 45.23 | +0.22 | +0.49% | 17,000 |
| Oct 6, 2026 | 45.97 | 45.97 | 44.55 | 45.01 | +0.05 | +0.11% | 7,100 |
| Oct 5, 2026 | 45.20 | 45.31 | 44.50 | 44.96 | +0.01 | +0.02% | 10,400 |
| Oct 2, 2026 | 44.98 | 45.96 | 44.91 | 44.95 | -0.02 | -0.04% | 8,200 |
| Oct 1, 2026 | 45.40 | 45.40 | 44.84 | 44.97 | -0.46 | -1.01% | 10,900 |
| Sep 30, 2026 | 45.55 | 46.34 | 45.02 | 45.43 | +0.19 | +0.42% | 8,600 |
| Sep 29, 2026 | 45.30 | 45.30 | 44.60 | 45.24 | -0.01 | -0.02% | 9,900 |
| Sep 28, 2026 | 45.36 | 46.20 | 45.25 | 45.25 | -0.15 | -0.33% | 1,900 |
| Sep 25, 2026 | 45.50 | 45.63 | 45.12 | 45.40 | -0.01 | -0.02% | 10,100 |
| Sep 24, 2026 | 45.73 | 45.73 | 45.31 | 45.41 | -0.20 | -0.44% | 5,200 |
| Sep 23, 2026 | 45.45 | 46.58 | 45.31 | 45.61 | +0.01 | +0.02% | 5,300 |
| Sep 22, 2026 | 45.92 | 46.30 | 45.42 | 45.60 | -0.49 | -1.06% | 4,100 |
| Sep 21, 2026 | 45.34 | 46.24 | 45.33 | 46.09 | +0.77 | +1.70% | 6,500 |
| Sep 18, 2026 | 45.73 | 45.94 | 45.31 | 45.32 | -0.38 | -0.83% | 10,500 |
| Sep 17, 2026 | 45.74 | 45.85 | 45.41 | 45.70 | +0.03 | +0.07% | 5,400 |
| Sep 16, 2026 | 46.11 | 46.90 | 45.67 | 45.67 | -0.39 | -0.85% | 10,400 |
| Sep 15, 2026 | 46.53 | 46.74 | 46.00 | 46.06 | -0.10 | -0.22% | 3,800 |
| Sep 14, 2026 | 46.00 | 46.70 | 46.00 | 46.16 | -0.40 | -0.86% | 30,300 |
| Sep 11, 2026 | 46.32 | 46.57 | 46.04 | 46.56 | +0.31 | +0.67% | 4,700 |
| Sep 10, 2026 | 46.36 | 46.36 | 45.86 | 46.25 | +0.21 | +0.46% | 5,900 |
| Sep 9, 2026 | 46.50 | 46.80 | 46.04 | 46.04 | +0.06 | +0.13% | 8,400 |
| Sep 8, 2026 | 46.50 | 46.50 | 45.62 | 45.98 | -0.49 | -1.05% | 8,000 |
| Sep 4, 2026 | 46.44 | 46.47 | 45.75 | 46.47 | +0.03 | +0.06% | 2,100 |
| Sep 3, 2026 | 46.25 | 46.50 | 45.90 | 46.44 | +0.02 | +0.04% | 12,600 |
| Sep 2, 2026 | 47.23 | 47.69 | 46.16 | 46.42 | -0.18 | -0.39% | 26,800 |
| Sep 1, 2026 | 46.98 | 47.11 | 46.43 | 46.60 | -0.41 | -0.87% | 35,300 |
| Aug 31, 2026 | 47.07 | 47.20 | 46.48 | 47.01 | +0.01 | +0.02% | 16,500 |
| Aug 28, 2026 | 46.44 | 47.00 | 46.29 | 47.00 | +0.45 | +0.97% | 10,800 |
| Aug 27, 2026 | 46.36 | 46.74 | 46.30 | 46.55 | -0.05 | -0.11% | 11,300 |
| Aug 26, 2026 | 46.55 | 46.75 | 46.33 | 46.60 | -0.17 | -0.36% | 8,200 |
| Aug 25, 2026 | 46.67 | 47.00 | 46.50 | 46.77 | +0.10 | +0.21% | 10,300 |
| Aug 24, 2026 | 46.31 | 47.09 | 46.25 | 46.67 | -0.15 | -0.32% | 16,100 |
| Aug 21, 2026 | 46.94 | 46.94 | 46.18 | 46.82 | +0.53 | +1.14% | 3,700 |
| Aug 20, 2026 | 46.73 | 47.00 | 46.29 | 46.29 | -0.43 | -0.92% | 5,600 |
| Aug 19, 2026 | 46.24 | 46.81 | 46.24 | 46.72 | +0.09 | +0.19% | 4,900 |
| Aug 18, 2026 | 46.19 | 46.81 | 46.19 | 46.63 | +0.14 | +0.30% | 13,800 |
| Aug 17, 2026 | 46.35 | 46.50 | 46.20 | 46.49 | +0.06 | +0.13% | 8,100 |
| Aug 14, 2026 | 46.50 | 46.50 | 46.20 | 46.43 | -0.18 | -0.39% | 4,700 |
65 days, newest first. Daily bars as drawn on the SOR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.