Source Capital, Inc. (SOR) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -1.6%
- 3M
- +3.3%
- YTD
- -0.8%
- 1Y
- +2.4%
- 3Y
- +5.7%
- 5Y
- +0.5%
Loading 10-year price history...
SOR Historical Performance
SOR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -13.5%
- 2003 annual price return
- +11.7%
- 2004 annual price return
- +19.7%
- 2005 annual price return
- +3.4%
- 2006 annual price return
- -7.4%
- 2007 annual price return
- -10.4%
- 2008 annual price return
- -52.6%
- 2009 annual price return
- +43.3%
- 2010 annual price return
- +23.0%
- 2011 annual price return
- -12.3%
- 2012 annual price return
- +9.7%
- 2013 annual price return
- +25.1%
- 2014 annual price return
- +7.8%
- 2015 annual price return
- -6.5%
- 2016 annual price return
- -44.7%
- 2017 annual price return
- +12.9%
- 2018 annual price return
- -20.6%
- 2019 annual price return
- +17.6%
- 2020 annual price return
- +2.3%
- 2021 annual price return
- +8.5%
- 2022 annual price return
- -12.0%
- 2023 annual price return
- +6.1%
- 2024 annual price return
- +7.4%
- 2025 annual price return
- +6.4%
- 2026 annual price return
- +0.2%
SOR Stock Price Trajectory (1980–2026)
As of September 22, 2026, Source Capital, Inc. (SOR) trades at $46.09, representing a +2.4% return over the past year. The stock has delivered a +41.8% total return over five years (+0.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $79.25 on May 3, 2006. From this peak, SOR has corrected -41.8%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers GAM (+5.9% 1Y), ASA (+33.2% 1Y), and BEN (+38.8% 1Y), SOR has underperformed the peer group average. Compare SOR vs GAM →
SOR Historical Price Data · from 1980
Rows 1–50 of 11,775| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-21 | 45.34 | 46.24 | 45.33 | 46.09 | 6K | +1.69% |
| 2026-09-18 | 45.73 | 45.94 | 45.31 | 45.32 | 10K | -0.40% |
| 2026-09-17 | 45.74 | 45.84 | 45.41 | 45.50 | 5K | -0.46% |
| 2026-09-16 | 46.82 | 46.82 | 45.71 | 45.71 | 10K | -0.76% |
| 2026-09-15 | 46.53 | 46.74 | 46.00 | 46.06 | 4K | -0.75% |
| 2026-09-14 | 46.41 | 46.53 | 46.11 | 46.41 | 30K | +0.65% |
| 2026-09-11 | 46.32 | 46.56 | 46.04 | 46.11 | 4K | -0.41% |
| 2026-09-10 | 46.35 | 46.36 | 46.00 | 46.30 | 6K | +0.56% |
| 2026-09-09 | 46.35 | 46.80 | 46.04 | 46.04 | 8K | +0.92% |
| 2026-09-08 | 46.50 | 46.50 | 45.62 | 45.62 | 8K | -1.83% |
| 2026-09-04 | 46.44 | 46.47 | 45.75 | 46.47 | 2K | +0.06% |
| 2026-09-03 | 46.25 | 46.50 | 45.90 | 46.44 | 13K | +0.04% |
| 2026-09-02 | 46.72 | 47.69 | 46.16 | 46.42 | 27K | -0.39% |
| 2026-09-01 | 46.97 | 47.10 | 46.43 | 46.60 | 35K | -0.87% |
| 2026-08-31 | 47.07 | 47.20 | 46.48 | 47.01 | 17K | +0.02% |
| 2026-08-28 | 46.44 | 47.00 | 46.29 | 47.00 | 11K | +0.97% |
| 2026-08-27 | 46.36 | 46.74 | 46.30 | 46.55 | 11K | -0.37% |
| 2026-08-26 | 46.40 | 46.75 | 46.33 | 46.73 | 8K | -0.10% |
| 2026-08-25 | 46.67 | 47.00 | 46.52 | 46.77 | 10K | +0.21% |
| 2026-08-24 | 46.31 | 47.09 | 46.25 | 46.67 | 16K | -0.32% |
| 2026-08-21 | 46.94 | 46.94 | 46.18 | 46.82 | 4K | +1.14% |
| 2026-08-20 | 46.73 | 47.00 | 46.29 | 46.29 | 6K | -0.92% |
| 2026-08-19 | 46.24 | 46.81 | 46.24 | 46.72 | 5K | +0.19% |
| 2026-08-18 | 46.19 | 46.81 | 46.19 | 46.63 | 14K | +0.30% |
| 2026-08-17 | 46.35 | 46.50 | 46.20 | 46.49 | 8K | +0.13% |
| 2026-08-14 | 46.50 | 46.50 | 46.20 | 46.43 | 5K | -0.39% |
| 2026-08-13 | 46.52 | 46.82 | 46.06 | 46.61 | 7K | -0.55% |
| 2026-08-12 | 47.00 | 47.00 | 46.31 | 46.87 | 13K | +0.64% |
| 2026-08-11 | 46.80 | 46.95 | 46.50 | 46.57 | 6K | -0.04% |
| 2026-08-10 | 46.88 | 46.88 | 46.22 | 46.59 | 14K | -0.43% |
| 2026-08-07 | 46.55 | 47.00 | 46.50 | 46.79 | 8K | +0.45% |
| 2026-08-06 | 46.34 | 46.90 | 46.34 | 46.58 | 8K | 0.00% |
| 2026-08-05 | 46.67 | 46.97 | 45.73 | 46.58 | 15K | -0.17% |
| 2026-08-04 | 46.96 | 46.97 | 46.66 | 46.66 | 11K | -0.70% |
| 2026-08-03 | 46.43 | 47.00 | 46.43 | 46.99 | 8K | +0.88% |
| 2026-07-31 | 46.20 | 46.78 | 45.25 | 46.58 | 17K | +1.37% |
| 2026-07-30 | 45.81 | 45.95 | 45.40 | 45.95 | 6K | +0.81% |
| 2026-07-29 | 45.39 | 45.87 | 45.25 | 45.58 | 8K | +0.75% |
| 2026-07-28 | 45.04 | 45.81 | 45.03 | 45.24 | 5K | +0.49% |
| 2026-07-27 | 45.30 | 45.30 | 44.67 | 45.02 | 12K | +0.29% |
| 2026-07-24 | 45.00 | 45.00 | 44.62 | 44.89 | 9K | +0.54% |
| 2026-07-23 | 45.29 | 45.29 | 44.62 | 44.65 | 9K | -1.59% |
| 2026-07-22 | 45.50 | 45.85 | 45.32 | 45.37 | 7K | -1.20% |
| 2026-07-21 | 45.64 | 46.45 | 45.57 | 45.92 | 8K | +0.17% |
| 2026-07-20 | 45.57 | 46.46 | 45.37 | 45.84 | 10K | +1.15% |
| 2026-07-17 | 45.95 | 46.80 | 45.32 | 45.32 | 19K | -2.07% |
| 2026-07-16 | 46.21 | 46.62 | 45.46 | 46.28 | 4K | -0.43% |
| 2026-07-15 | 45.70 | 46.48 | 45.42 | 46.48 | 9K | +1.11% |
| 2026-07-14 | 46.01 | 46.01 | 45.33 | 45.97 | 25K | +0.46% |
| 2026-07-13 | 46.10 | 46.35 | 45.26 | 45.76 | 12K | -0.41% |
SOR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SOR — Frequently Asked Questions
Quick answers to the most common questions about buying SOR stock.
How has SOR stock performed recently?
SOR returned +2.4% over the past year, beating its 5-year annualized CAGR of +0.5%. The stock trades below its 200-day moving average, confirming the uptrend.
What is SOR's all-time high price?
Source Capital, Inc. reached $79.25 on 2006-05-03. The 52-week high is $50.00. Current 1-year return of +2.4% places the stock closer to historical peaks.
Where can I download SOR historical price data?
This page provides SOR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.