Source Capital Closed Fund

SOR
🏛️ usa →
45.03
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:06 45.28 45.28 45.15 45.15 0.6K
10:49 44.96 44.96 44.96 44.96 0.3K
11:33 45.19 45.19 45.19 45.19 0.2K
14:02 45.09 45.09 45.09 45.09 0.3K
15:59 45.00 45.00 45.00 45.00 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 44.90 45.42 44.73 45.03 0.0M
2025-09-26 45.15 45.15 44.61 44.73 0.0M
2025-09-25 45.20 45.20 44.29 44.85 0.0M
2025-09-24 44.95 45.09 44.75 45.09 0.0M
2025-09-23 45.72 45.72 44.74 45.17 0.0M
2025-09-22 45.01 45.28 44.96 45.00 0.0M
2025-09-19 45.13 45.44 44.83 45.00 0.0M
2025-09-18 44.84 45.32 44.84 45.11 0.0M
2025-09-17 44.87 45.25 44.84 44.94 0.0M
2025-09-16 44.83 45.74 44.83 45.08 0.0M
2025-09-15 45.34 45.58 44.69 44.69 0.0M
2025-09-12 45.53 45.53 45.00 45.06 0.0M
2025-09-11 45.04 45.45 45.03 45.03 0.0M
2025-09-10 45.44 45.48 44.86 44.98 0.0M
2025-09-09 44.99 45.82 44.80 45.04 0.0M
2025-09-08 45.00 45.07 44.60 44.60 0.0M
2025-09-05 44.74 45.14 44.58 44.76 0.0M
2025-09-04 44.47 44.68 44.45 44.68 0.0M
2025-09-03 44.54 44.72 44.26 44.44 0.0M
2025-09-02 44.49 44.80 44.11 44.48 0.0M
2025-08-29 44.56 44.68 44.24 44.50 0.0M
2025-08-28 44.66 44.66 44.20 44.48 0.0M
2025-08-27 44.34 44.35 44.13 44.17 0.0M
2025-08-26 44.26 44.53 44.00 44.36 0.0M
2025-08-25 43.85 44.72 43.85 44.26 0.0M
2025-08-22 43.72 44.86 43.70 44.11 0.0M
2025-08-21 43.65 44.03 43.65 43.84 0.0M
2025-08-20 43.99 43.99 43.70 43.81 0.0M
2025-08-19 43.80 44.14 43.65 44.03 0.0M
2025-08-18 43.76 44.29 43.65 43.85 0.0M
2025-08-15 44.16 44.52 43.77 43.77 0.0M
2025-08-14 43.61 44.80 43.61 43.68 0.0M
2025-08-13 43.92 44.19 43.77 44.05 0.0M
2025-08-12 44.91 44.91 43.87 43.94 0.0M
2025-08-11 43.99 44.27 43.64 43.80 0.0M
2025-08-08 43.83 44.40 43.75 43.83 0.0M
2025-08-07 43.86 43.97 43.66 43.76 0.0M
2025-08-06 43.70 44.64 43.70 43.85 0.0M
2025-08-05 44.45 44.45 43.17 43.76 0.0M
2025-08-04 44.89 44.89 43.76 43.89 0.0M
2025-08-01 43.69 43.69 43.16 43.60 0.0M
2025-07-31 44.17 44.58 43.36 43.63 0.0M
2025-07-30 44.53 44.53 43.31 43.45 0.0M
2025-07-29 43.61 43.77 43.61 43.66 0.0M
2025-07-28 43.74 43.92 43.51 43.71 0.0M
2025-07-25 43.83 44.22 42.87 43.83 0.0M
2025-07-24 44.20 44.29 42.91 43.76 0.0M
2025-07-23 43.65 44.68 41.98 43.67 0.0M
2025-07-22 43.98 43.98 43.50 43.68 0.0M
2025-07-21 43.60 43.92 43.48 43.73 0.0M
2025-07-18 43.57 44.40 43.51 43.51 0.0M
2025-07-17 43.72 43.98 43.13 43.46 0.0M
2025-07-16 44.40 44.45 43.45 43.69 0.0M
2025-07-15 44.01 45.09 44.00 44.34 0.1M
2025-07-14 44.01 44.45 43.96 44.01 0.0M
2025-07-11 44.01 44.01 43.44 43.75 0.0M
2025-07-10 43.66 43.99 43.66 43.95 0.0M
2025-07-09 43.90 44.81 43.89 43.89 0.0M
2025-07-08 43.75 44.23 43.73 43.86 0.0M
2025-07-07 43.99 43.99 43.71 43.71 0.0M
2025-07-03 43.74 44.12 43.74 43.98 0.0M
2025-07-02 43.81 44.14 43.63 43.74 0.0M
2025-07-01 43.26 44.10 43.22 43.84 0.0M
2025-06-30 43.58 43.58 43.23 43.36 0.0M
2025-06-27 43.19 43.30 43.07 43.17 0.0M
2025-06-26 42.95 43.30 42.95 42.99 0.0M
2025-06-25 42.91 43.26 42.75 43.03 0.0M
2025-06-24 42.72 43.19 42.72 42.87 0.0M
2025-06-23 42.55 42.89 42.49 42.70 0.0M
2025-06-20 42.80 42.80 42.53 42.53 0.0M
2025-06-18 42.70 43.28 42.70 42.79 0.0M
2025-06-17 42.42 42.65 42.30 42.36 0.0M
2025-06-16 42.53 42.91 42.53 42.63 0.0M
2025-06-13 43.11 43.11 42.60 42.60 0.0M
2025-06-12 43.01 43.01 42.56 42.64 0.0M
2025-06-11 42.81 42.81 42.62 42.75 0.0M
2025-06-10 42.79 42.95 42.69 42.80 0.0M
2025-06-09 42.50 42.70 42.45 42.65 0.0M
2025-06-06 42.36 42.65 42.36 42.60 0.0M
2025-06-05 43.18 43.18 42.36 42.41 0.0M
2025-06-04 43.18 43.18 42.31 42.70 0.0M
2025-06-03 42.45 42.70 41.93 42.69 0.0M
2025-06-02 42.56 42.70 42.25 42.43 0.0M
2025-05-30 42.85 43.21 42.36 42.56 0.0M
2025-05-29 42.40 42.88 41.93 42.55 0.0M
2025-05-28 42.48 42.48 42.15 42.30 0.0M
2025-05-27 42.40 42.62 42.01 42.48 0.0M
2025-05-23 42.20 42.40 41.97 42.12 0.0M
2025-05-22 42.40 42.40 42.20 42.25 0.0M
2025-05-21 42.03 42.39 41.50 42.21 0.0M
2025-05-20 43.36 43.36 42.00 42.40 0.0M
2025-05-19 42.50 43.01 42.50 42.64 0.0M
2025-05-16 43.24 43.24 42.50 42.58 0.0M
2025-05-15 42.59 43.35 42.50 42.65 0.0M
2025-05-14 42.98 42.98 42.58 42.68 0.0M
2025-05-13 42.20 43.28 42.20 43.08 0.0M
2025-05-12 42.18 42.60 41.98 42.20 0.0M
2025-05-09 41.67 42.52 41.47 41.75 0.0M
2025-05-08 41.75 42.38 41.65 41.65 0.0M
2025-05-07 41.56 42.46 41.25 41.64 0.0M
2025-05-06 42.10 42.58 41.11 41.65 0.0M
2025-05-05 41.57 41.91 41.57 41.69 0.0M
2025-05-02 41.75 42.46 41.72 41.72 0.0M
2025-05-01 41.20 42.59 41.20 41.58 0.0M
2025-04-30 41.22 41.30 40.88 41.14 0.0M
2025-04-29 42.05 42.46 40.77 41.02 0.0M
2025-04-28 41.50 41.72 40.89 41.21 0.0M
2025-04-25 41.94 42.05 41.01 41.32 0.0M
2025-04-24 41.01 41.86 40.91 41.52 0.0M
2025-04-23 41.24 41.97 40.09 41.11 0.0M
2025-04-22 40.24 40.94 40.24 40.61 0.0M
2025-04-21 40.47 40.89 39.82 40.12 0.0M
2025-04-17 39.55 41.10 39.55 41.10 0.0M
2025-04-16 40.45 40.45 39.70 39.70 0.0M
2025-04-15 40.07 40.70 40.07 40.65 0.0M
2025-04-14 40.28 41.52 39.46 40.11 0.0M
2025-04-11 39.88 41.10 39.75 40.14 0.0M
2025-04-10 41.22 42.00 39.40 40.06 0.0M
2025-04-09 39.27 42.07 39.27 42.00 0.0M
2025-04-08 39.64 40.80 39.64 39.78 0.0M
2025-04-07 38.66 39.74 38.66 39.60 0.0M
2025-04-04 40.90 40.90 39.50 39.64 0.0M
2025-04-03 41.00 41.21 40.80 40.90 0.0M
2025-04-02 42.28 42.28 41.12 41.72 0.0M
2025-04-01 41.44 41.93 41.40 41.62 0.0M
2025-03-31 41.73 41.79 41.51 41.51 0.0M
2025-03-28 42.50 42.50 41.27 41.56 0.0M
2025-03-27 41.95 42.26 41.68 41.78 0.0M
2025-03-26 41.84 42.35 41.65 41.95 0.0M
2025-03-25 41.74 42.52 41.64 41.86 0.0M
2025-03-24 42.30 42.30 41.60 41.86 0.0M
2025-03-21 42.05 42.09 41.14 41.36 0.0M
2025-03-20 42.20 42.20 41.60 41.70 0.0M
2025-03-19 42.53 42.53 41.64 41.84 0.0M
2025-03-18 42.95 42.95 41.60 41.66 0.0M
2025-03-17 41.55 41.96 41.34 41.72 0.0M
2025-03-14 42.14 42.14 41.11 41.46 0.0M
2025-03-13 41.62 41.62 41.10 41.26 0.0M
2025-03-12 42.39 42.82 41.38 41.55 0.0M
2025-03-11 41.87 42.94 41.22 41.46 0.0M
2025-03-10 42.17 42.25 41.24 41.38 0.0M
2025-03-07 42.15 42.43 42.15 42.31 0.0M
2025-03-06 42.47 42.59 41.86 41.90 0.0M
2025-03-05 42.37 42.80 42.37 42.47 0.0M
2025-03-04 42.63 42.70 42.31 42.53 0.0M
2025-03-03 42.36 43.18 42.36 42.83 0.0M
2025-02-28 42.67 43.18 42.32 42.50 0.0M
2025-02-27 42.49 42.88 42.35 42.38 0.0M
2025-02-26 42.26 43.18 42.26 42.42 0.0M
2025-02-25 42.49 42.86 42.15 42.44 0.0M
2025-02-24 42.46 43.15 42.40 42.49 0.0M
2025-02-21 42.90 43.14 42.42 42.45 0.0M
2025-02-20 42.85 42.90 42.70 42.81 0.0M
2025-02-19 43.23 43.23 42.67 42.91 0.0M
2025-02-18 42.60 42.89 42.60 42.76 0.0M
2025-02-14 42.29 43.00 42.29 42.65 0.0M
2025-02-13 42.50 43.00 42.50 42.73 0.0M
2025-02-12 42.55 42.74 42.41 42.58 0.0M
2025-02-11 42.10 42.46 42.10 42.36 0.0M
2025-02-10 42.21 42.62 42.05 42.35 0.0M
2025-02-07 42.55 42.56 42.11 42.19 0.0M
2025-02-06 43.59 43.59 42.58 42.69 0.0M
2025-02-05 42.60 42.81 42.60 42.60 0.0M
2025-02-04 43.40 43.40 42.55 42.55 0.0M
2025-02-03 42.34 42.91 41.89 42.65 0.0M
2025-01-31 42.50 42.50 42.05 42.15 0.0M
2025-01-30 42.05 42.56 41.87 42.14 0.0M
2025-01-29 42.06 42.20 41.88 41.88 0.0M
2025-01-28 42.21 42.41 42.08 42.13 0.0M
2025-01-27 41.95 42.15 41.61 41.61 0.0M
2025-01-24 42.63 42.63 42.01 42.10 0.0M
2025-01-23 42.67 42.80 42.31 42.31 0.0M
2025-01-22 42.31 42.79 42.31 42.50 0.0M
2025-01-21 42.12 42.83 42.07 42.41 0.0M
2025-01-17 42.06 42.84 42.06 42.17 0.0M
2025-01-16 42.35 43.23 41.91 41.94 0.0M
2025-01-15 42.74 43.44 42.34 42.55 0.0M
2025-01-14 43.28 43.36 41.01 42.70 0.0M
2025-01-13 43.39 43.96 41.96 42.56 0.0M
2025-01-10 42.16 44.25 41.18 43.50 0.1M
2025-01-08 42.12 44.30 42.12 42.71 0.0M
2025-01-07 42.77 43.15 42.06 42.35 0.0M
2025-01-06 42.36 42.95 42.17 42.74 0.0M
2025-01-03 42.06 43.13 42.06 42.59 0.0M
2025-01-02 45.90 45.90 42.19 43.01 0.0M