Source Capital Closed Fund (SOR) Historical Stock Data
41.96 ↑0.14 (0.33%)
As of May 3, 2024, 3:52pm EST.
Historical Data
In the past 30 trading days, SOR is down -0.06% 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 |
|---|---|---|---|---|---|---|
| 2024-05-06 | 42.00 | 41.96 | ↓$0.04 (-0.10%) | 41.69 | 42.13 | 7.77K |
| 2024-05-03 | 41.92 | 41.82 | ↓$0.10 (-0.24%) | 41.82 | 42.00 | 2.85K |
| 2024-05-02 | 41.77 | 41.79 | ↑$0.02 (0.05%) | 41.70 | 42.12 | 8.48K |
| 2024-05-01 | 41.57 | 41.81 | ↑$0.24 (0.58%) | 41.49 | 41.97 | 14.76K |
| 2024-04-30 | 41.48 | 41.44 | ↓$0.04 (-0.10%) | 41.06 | 41.82 | 9.59K |
| 2024-04-29 | 41.65 | 41.39 | ↓$0.26 (-0.62%) | 41.33 | 41.72 | 13.16K |
| 2024-04-26 | 41.13 | 41.43 | ↑$0.30 (0.72%) | 41.13 | 41.48 | 12K |
| 2024-04-25 | 41.43 | 41.02 | ↓$0.41 (-0.99%) | 41.02 | 41.68 | 19.32K |
| 2024-04-24 | 41.69 | 41.79 | ↑$0.10 (0.24%) | 41.69 | 41.85 | 5.17K |
| 2024-04-23 | 41.81 | 41.80 | ↓$0.01 (-0.02%) | 41.66 | 41.81 | 1.67K |
| 2024-04-22 | 41.60 | 41.60 | ↑$0.00 (0.00%) | 41.60 | 41.85 | 6.95K |
| 2024-04-19 | 41.55 | 41.60 | ↑$0.05 (0.12%) | 41.26 | 41.73 | 4.92K |
| 2024-04-18 | 41.08 | 41.26 | ↑$0.18 (0.44%) | 41.06 | 41.52 | 6.78K |
| 2024-04-17 | 41.54 | 41.06 | ↓$0.48 (-1.16%) | 41.04 | 41.54 | 5.04K |
| 2024-04-16 | 41.59 | 41.29 | ↓$0.31 (-0.73%) | 41.03 | 41.59 | 7.09K |
| 2024-04-15 | 41.35 | 41.23 | ↓$0.12 (-0.29%) | 41.05 | 41.54 | 16.44K |
| 2024-04-12 | 41.50 | 41.57 | ↑$0.08 (0.19%) | 41.40 | 41.75 | 5.73K |
| 2024-04-11 | 41.71 | 41.73 | ↑$0.02 (0.05%) | 41.59 | 42.32 | 17.12K |
| 2024-04-10 | 41.85 | 41.76 | ↓$0.09 (-0.22%) | 41.71 | 42.34 | 6.19K |
| 2024-04-09 | 41.93 | 41.91 | ↓$0.02 (-0.05%) | 41.89 | 42.16 | 9.50K |
| 2024-04-08 | 42.35 | 41.88 | ↓$0.47 (-1.11%) | 41.87 | 42.35 | 16.22K |
| 2024-04-05 | 42.24 | 42.34 | ↑$0.10 (0.24%) | 41.93 | 42.62 | 6.96K |
| 2024-04-04 | 42.49 | 42.06 | ↓$0.43 (-1.01%) | 42.05 | 42.69 | 10.24K |
| 2024-04-03 | 42.55 | 42.49 | ↓$0.06 (-0.14%) | 42.10 | 42.55 | 6.46K |
| 2024-04-02 | 42.41 | 42.55 | ↑$0.14 (0.33%) | 42.35 | 42.59 | 6.84K |
| 2024-04-01 | 42.43 | 42.75 | ↑$0.32 (0.75%) | 42.22 | 42.92 | 15.53K |
| 2024-03-28 | 42.52 | 42.49 | ↓$0.03 (-0.07%) | 41.87 | 42.64 | 15.41K |
| 2024-03-27 | 41.75 | 42.39 | ↑$0.64 (1.53%) | 41.72 | 42.39 | 6.71K |
| 2024-03-26 | 41.77 | 41.65 | ↓$0.12 (-0.29%) | 41.54 | 41.84 | 8.76K |
| 2024-03-25 | 41.65 | 41.72 | ↑$0.07 (0.17%) | 41.65 | 41.95 | 3.82K |
Create an account or log in to view more rows.
$SOR The best investment you can make is an investment in yourself or another person
$SOR Time to buy here
$SOR bear trap?
$SOR Was last two days consolidation??
$SOR Holding.
$SOR bag holders for life club
$SOR I love you!
$SOR YALL READY????????
$SOR love when bulls come out
$SOR 5 minute looks sexy