Source Capital, Inc. (SOR) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +2.5%
- 3M
- +2.9%
- YTD
- -0.6%
- 1Y
- +5.7%
- 3Y
- +6.6%
- 5Y
- +0.3%
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
- +3.8%
SOR Stock Price Trajectory (1980–2026)
As of July 8, 2026, Source Capital, Inc. (SOR) trades at $46.22, representing a +5.7% return over the past year. The stock has delivered a +40.5% total return over five years (+0.3% 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 -41.7%, currently trading -0% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers GAM (+14.8% 1Y), ASA (+60.7% 1Y), and BEN (+40.0% 1Y), SOR has underperformed the peer group average. Compare SOR vs GAM →
SOR Historical Price Data · from 1980
Rows 1–50 of 11,723| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 46.58 | 46.70 | 46.20 | 46.22 | 3K | -1.00% |
| 2026-07-06 | 46.58 | 46.71 | 46.58 | 46.68 | 6K | +0.21% |
| 2026-07-02 | 46.23 | 46.62 | 45.31 | 46.58 | 7K | +0.67% |
| 2026-07-01 | 45.70 | 46.48 | 45.64 | 46.27 | 16K | +1.37% |
| 2026-06-30 | 46.00 | 46.00 | 45.65 | 45.65 | 9K | +0.21% |
| 2026-06-29 | 45.00 | 45.63 | 45.00 | 45.55 | 34K | +1.45% |
| 2026-06-26 | 45.30 | 45.30 | 44.83 | 44.90 | 5K | -0.24% |
| 2026-06-25 | 44.88 | 45.48 | 44.88 | 45.01 | 13K | +0.38% |
| 2026-06-24 | 45.20 | 45.48 | 44.73 | 44.84 | 12K | -0.24% |
| 2026-06-23 | 44.70 | 44.95 | 44.54 | 44.95 | 21K | +0.76% |
| 2026-06-22 | 45.15 | 45.59 | 44.61 | 44.61 | 15K | -1.68% |
| 2026-06-18 | 45.39 | 45.73 | 45.15 | 45.37 | 14K | +0.53% |
| 2026-06-17 | 45.62 | 46.00 | 45.13 | 45.13 | 11K | -1.72% |
| 2026-06-16 | 46.00 | 46.00 | 44.67 | 45.92 | 10K | -0.18% |
| 2026-06-15 | 45.45 | 46.00 | 45.02 | 46.00 | 12K | +1.66% |
| 2026-06-12 | 45.42 | 45.48 | 44.96 | 45.25 | 9K | -0.68% |
| 2026-06-11 | 45.32 | 45.70 | 44.79 | 45.56 | 12K | +0.31% |
| 2026-06-10 | 45.22 | 45.70 | 44.87 | 45.42 | 10K | +0.52% |
| 2026-06-09 | 45.09 | 45.34 | 44.78 | 45.19 | 6K | +0.23% |
| 2026-06-08 | 45.45 | 45.49 | 45.00 | 45.08 | 7K | -0.33% |
| 2026-06-05 | 46.02 | 46.03 | 45.01 | 45.23 | 7K | -0.15% |
| 2026-06-04 | 45.37 | 46.03 | 45.25 | 45.30 | 5K | -0.11% |
| 2026-06-03 | 45.64 | 45.93 | 45.34 | 45.35 | 6K | -1.11% |
| 2026-06-02 | 45.59 | 46.08 | 45.42 | 45.86 | 10K | +0.97% |
| 2026-06-01 | 45.63 | 46.28 | 45.42 | 45.42 | 19K | -0.80% |
| 2026-05-29 | 45.48 | 46.18 | 45.48 | 45.78 | 15K | +0.82% |
| 2026-05-28 | 45.41 | 46.21 | 45.07 | 45.41 | 14K | +0.24% |
| 2026-05-27 | 45.40 | 45.40 | 45.07 | 45.30 | 7K | +0.55% |
| 2026-05-26 | 45.27 | 45.33 | 44.90 | 45.05 | 7K | -0.22% |
| 2026-05-22 | 45.01 | 45.59 | 45.01 | 45.15 | 19K | -0.09% |
| 2026-05-21 | 45.03 | 45.37 | 44.91 | 45.19 | 6K | -0.41% |
| 2026-05-20 | 44.95 | 45.59 | 44.75 | 45.38 | 12K | +0.92% |
| 2026-05-19 | 45.05 | 45.59 | 44.82 | 44.96 | 11K | -0.13% |
| 2026-05-18 | 45.22 | 45.72 | 44.90 | 45.02 | 22K | -0.80% |
| 2026-05-15 | 45.55 | 45.55 | 45.30 | 45.38 | 8K | -0.73% |
| 2026-05-14 | 45.84 | 46.27 | 45.52 | 45.72 | 21K | -1.15% |
| 2026-05-13 | 46.30 | 46.40 | 45.97 | 46.25 | 4K | +0.30% |
| 2026-05-12 | 46.29 | 46.29 | 46.00 | 46.11 | 16K | -0.57% |
| 2026-05-11 | 46.30 | 46.76 | 46.00 | 46.38 | 18K | -0.05% |
| 2026-05-08 | 46.47 | 46.81 | 46.22 | 46.40 | 12K | +0.11% |
| 2026-05-07 | 46.50 | 46.50 | 46.25 | 46.35 | 17K | -0.22% |
| 2026-05-06 | 46.58 | 46.80 | 46.43 | 46.45 | 22K | -0.19% |
| 2026-05-05 | 46.31 | 46.91 | 46.24 | 46.54 | 8K | +0.17% |
| 2026-05-04 | 46.64 | 46.98 | 46.35 | 46.46 | 5K | +0.02% |
| 2026-05-01 | 46.38 | 47.57 | 46.15 | 46.45 | 15K | -0.13% |
| 2026-04-30 | 46.31 | 47.06 | 46.05 | 46.51 | 40K | +1.17% |
| 2026-04-29 | 45.35 | 46.08 | 45.35 | 45.97 | 14K | +1.57% |
| 2026-04-28 | 45.52 | 45.52 | 45.23 | 45.26 | 22K | -1.18% |
| 2026-04-27 | 45.72 | 45.99 | 45.40 | 45.80 | 18K | -0.58% |
| 2026-04-24 | 46.25 | 46.35 | 45.85 | 46.06 | 12K | -0.46% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +5.7% over the past year, beating its 5-year annualized CAGR of +0.3%. 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 +5.7% 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.