Source Capital Closed Fund (SOR) Historical Stock Data
45.31 ↑0.13 (0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SOR is down -0.07% a day on average. There have been 14 days where Source Capital Closed Fund closed green and 16 days where SOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 44.75 | 45.31 | ↑$0.56 (1.25%) | 44.75 | 45.42 | 7.86K |
| 2024-12-13 | 45.69 | 45.18 | ↓$0.51 (-1.12%) | 44.93 | 45.69 | 1.66K |
| 2024-12-12 | 44.74 | 44.90 | ↑$0.16 (0.36%) | 44.00 | 45.00 | 7.19K |
| 2024-12-11 | 44.80 | 44.98 | ↑$0.18 (0.40%) | 44.80 | 45.50 | 13.17K |
| 2024-12-10 | 45.35 | 45.07 | ↓$0.28 (-0.62%) | 45.01 | 45.40 | 9.57K |
| 2024-12-09 | 45.77 | 45.35 | ↓$0.41 (-0.91%) | 45.31 | 45.77 | 4.70K |
| 2024-12-06 | 45.87 | 45.63 | ↓$0.24 (-0.51%) | 45.28 | 45.87 | 1.87K |
| 2024-12-05 | 45.76 | 45.70 | ↓$0.06 (-0.13%) | 45.34 | 45.89 | 11.50K |
| 2024-12-04 | 45.89 | 45.79 | ↓$0.10 (-0.22%) | 45.37 | 45.89 | 7.70K |
| 2024-12-03 | 45.41 | 45.50 | ↑$0.09 (0.19%) | 45.14 | 45.60 | 5.16K |
| 2024-12-02 | 45.24 | 45.40 | ↑$0.16 (0.34%) | 45.09 | 45.62 | 10.68K |
| 2024-11-29 | 45.19 | 45.00 | ↓$0.19 (-0.42%) | 44.50 | 45.19 | 9.56K |
| 2024-11-27 | 44.80 | 44.95 | ↑$0.15 (0.33%) | 44.37 | 45.00 | 10.03K |
| 2024-11-26 | 44.32 | 44.44 | ↑$0.12 (0.27%) | 41.00 | 44.52 | 8.83K |
| 2024-11-25 | 44.50 | 44.32 | ↓$0.18 (-0.40%) | 44.00 | 44.98 | 14.28K |
| 2024-11-22 | 44.44 | 44.18 | ↓$0.26 (-0.59%) | 44.15 | 44.54 | 6.65K |
| 2024-11-15 | 44.61 | 44.24 | ↓$0.37 (-0.83%) | 44.10 | 44.69 | 12.50K |
| 2024-11-13 | 44.77 | 44.92 | ↑$0.15 (0.34%) | 44.77 | 45.02 | 6.70K |
| 2024-11-12 | 44.87 | 44.92 | ↑$0.05 (0.12%) | 44.70 | 45.10 | 5.44K |
| 2024-11-11 | 45.07 | 45.07 | ↑$0.00 (0.00%) | 45.07 | 45.55 | 4.25K |
| 2024-11-08 | 45.22 | 45.17 | ↓$0.05 (-0.11%) | 44.91 | 45.39 | 4.49K |
| 2024-11-07 | 44.85 | 45.22 | ↑$0.37 (0.82%) | 44.75 | 45.43 | 9.17K |
| 2024-11-06 | 44.90 | 44.90 | ↑$0.00 (0.00%) | 44.52 | 45.50 | 12.97K |
| 2024-11-05 | 44.63 | 44.41 | ↓$0.22 (-0.50%) | 44.30 | 44.63 | 12.27K |
| 2024-11-04 | 44.02 | 44.30 | ↑$0.28 (0.63%) | 44.02 | 44.72 | 48.14K |
| 2024-11-01 | 43.87 | 44.04 | ↑$0.17 (0.39%) | 43.87 | 44.74 | 21.82K |
| 2024-10-31 | 44.28 | 43.93 | ↓$0.36 (-0.80%) | 43.71 | 44.44 | 27.25K |
| 2024-10-30 | 44.10 | 44.06 | ↓$0.04 (-0.09%) | 43.77 | 44.45 | 14.34K |
| 2024-10-29 | 43.92 | 43.82 | ↓$0.11 (-0.24%) | 43.69 | 44.14 | 5.95K |
| 2024-10-28 | 43.88 | 43.87 | ↓$0.01 (-0.03%) | 43.82 | 44.12 | 4.08K |
Create an account or log in to view more rows.
$SOR Rug pull soon?
$SOR Up! Up! Up! Up! Up! Up! Up!
$SOR the time is near
$SOR pumped for what this week will bring
$SOR watch for another rejection up here
$SOR watch for another rejection up here
$SOR Tendie tickets on discount today!!!
$SOR oversold
$SOR The best investment you can make is an investment in yourself or another person
$SOR Time to buy here