Source Capital, Inc.
SORNYSEFinancial Services● Active
$45.20
+$0.12(+0.27%)
Market Cap$372039799
P/E Ratio—
52W High$50.41
52W Low$41.98
Source Capital, Inc.（SOR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sor · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$50.41
Dec 3, 2025
-10.3% from here
5-Year Low5Y
$34.43
Sep 27, 2022
+31.3% from low
IPO Priceadj.
$16.50
Mar 17, 1980
+173.9% since IPO
1 Year Ago
$42.65
Jun 9, 2025
+6.0% in 1Y
5 Years Ago
$45.54
Jun 9, 2021
-0.7% in 5Y
10 Years Ago
$36.98
Jun 9, 2016
+22.2% in 10Y
Historical Price Data · SOR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $45.45 | $45.49 | $45.00 | $45.08 | $45.08 | 8K | -0.81% |
| Jun 5, 2026 | $46.02 | $46.03 | $45.01 | $45.45 | $45.45 | 7K | -1.24% |
| Jun 4, 2026 | $45.37 | $46.03 | $45.25 | $45.59 | $45.59 | 5K | +0.48% |
| Jun 3, 2026 | $45.64 | $45.93 | $45.34 | $45.35 | $45.35 | 6K | -0.64% |
| Jun 2, 2026 | $45.59 | $46.08 | $45.42 | $45.86 | $45.86 | 10K | +0.59% |
| Jun 1, 2026 | $46.28 | $46.28 | $45.40 | $45.42 | $45.42 | 19K | -1.86% |
| May 29, 2026 | $45.48 | $46.18 | $45.48 | $45.78 | $45.78 | 15K | +0.66% |
| May 28, 2026 | $45.07 | $46.21 | $45.07 | $45.41 | $45.41 | 14K | +0.75% |
| May 27, 2026 | $45.40 | $45.40 | $45.07 | $45.07 | $45.07 | 7K | -0.73% |
| May 26, 2026 | $45.27 | $45.33 | $44.90 | $45.15 | $45.15 | 8K | -0.27% |
| May 22, 2026 | $45.01 | $45.59 | $45.01 | $45.15 | $45.15 | 19K | +0.31% |
| May 21, 2026 | $45.17 | $45.59 | $44.86 | $45.37 | $45.37 | 6K | +0.44% |
| May 20, 2026 | $44.95 | $45.59 | $44.75 | $45.16 | $45.16 | 12K | +0.47% |
| May 19, 2026 | $45.05 | $45.59 | $44.82 | $44.96 | $44.96 | 11K | -0.20% |
| May 18, 2026 | $45.22 | $45.72 | $44.90 | $45.02 | $45.02 | 22K | -0.44% |
| May 15, 2026 | $45.55 | $45.55 | $45.30 | $45.39 | $45.39 | 8K | -0.35% |
| May 14, 2026 | $45.84 | $46.27 | $45.52 | $45.72 | $45.72 | 21K | -0.26% |
| May 13, 2026 | $46.30 | $46.40 | $45.97 | $46.25 | $46.25 | 4K | -0.11% |
| May 12, 2026 | $46.29 | $46.29 | $45.96 | $46.11 | $46.11 | 16K | -0.39% |
| May 11, 2026 | $46.30 | $46.76 | $46.00 | $46.38 | $46.38 | 19K | +0.17% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SOR
Jan 1 → Dec 31 · 6 years2026-2.0%$46.02 → $45.08
-2.0%
2025-0.3%$45.90 → $45.76
-0.3%
2024+8.3%$40.14 → $43.49
+8.3%
2023+5.9%$38.12 → $40.38
+5.9%
2022-10.8%$43.33 → $38.66
-10.8%
2021-5.4%$45.69 → $43.21
-5.4%
Best Year2024 · +8.3%
Worst Year2022 · -10.8%
Positive Years2 / 6
Avg Annual Return-0.7%
6Y Total Return-1.3%
6Y CAGR~-0.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in SOR?
If you invested $1,000 in SOR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,222
Total Return+22.2%
CAGR~+2.0% / yr
Profit+$222
Based on Jun 9, 2016 · $36.98Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Source Capital, Inc.（SOR）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $45.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SOR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SOR 历史股价FMP 日线复权 OHLCV