Source Capital Closed Fund

SOR
🏛️ usa →
45.02
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 36.73 38.66 36.44 38.66 0.1M
2022-12-29 36.71 37.48 36.39 37.10 0.0M
2022-12-28 37.07 37.07 36.30 36.49 0.0M
2022-12-27 37.15 37.15 36.94 36.94 0.0M
2022-12-23 36.66 37.15 36.56 36.88 0.0M
2022-12-22 36.47 36.99 36.31 36.70 0.0M
2022-12-21 36.55 37.08 36.33 36.51 0.0M
2022-12-20 36.93 37.04 36.32 36.45 0.0M
2022-12-19 36.89 37.91 36.50 36.61 0.0M
2022-12-16 36.78 37.40 36.56 36.80 0.0M
2022-12-15 37.31 37.85 36.99 37.19 0.0M
2022-12-14 37.65 37.97 37.50 37.72 0.0M
2022-12-13 37.86 38.12 37.41 37.53 0.0M
2022-12-12 37.30 37.61 37.30 37.44 0.0M
2022-12-09 37.45 38.15 37.27 37.39 0.0M
2022-12-08 37.62 38.00 37.42 37.69 0.0M
2022-12-07 37.40 38.00 37.40 37.60 0.0M
2022-12-06 37.66 37.95 37.38 37.39 0.0M
2022-12-05 37.75 37.85 37.56 37.66 0.0M
2022-12-02 37.65 38.00 37.55 37.82 0.0M
2022-12-01 37.48 38.91 37.48 37.94 0.0M
2022-11-30 36.93 37.78 36.76 37.43 0.0M
2022-11-29 37.00 37.08 36.62 36.77 0.0M
2022-11-28 37.45 37.46 36.74 36.83 0.0M
2022-11-25 37.25 37.40 37.04 37.39 0.0M
2022-11-23 37.11 37.50 37.11 37.46 0.0M
2022-11-22 37.40 37.40 36.79 37.34 0.0M
2022-11-21 37.13 37.29 36.60 36.96 0.0M
2022-11-18 36.50 37.27 36.50 37.25 0.0M
2022-11-17 36.59 37.00 36.02 36.49 0.0M
2022-11-16 37.32 37.32 36.47 36.82 0.0M
2022-11-15 37.29 37.47 37.20 37.31 0.0M
2022-11-14 37.11 37.26 37.00 37.06 0.0M
2022-11-11 37.38 37.38 37.00 37.26 0.0M
2022-11-10 37.15 37.46 36.92 37.20 0.0M
2022-11-09 36.26 36.89 36.26 36.40 0.0M
2022-11-08 36.53 36.75 36.37 36.46 0.0M
2022-11-07 36.31 36.47 35.90 36.34 0.0M
2022-11-04 36.77 36.77 35.69 36.22 0.0M
2022-11-03 36.72 36.78 36.41 36.48 0.0M
2022-11-02 36.90 37.50 36.50 36.94 0.0M
2022-11-01 36.17 37.45 36.15 37.21 0.0M
2022-10-31 36.99 36.99 36.06 36.37 0.0M
2022-10-28 36.58 37.23 36.29 36.74 0.0M
2022-10-27 36.68 37.33 36.68 36.81 0.0M
2022-10-26 37.00 37.35 36.02 36.46 0.0M
2022-10-25 36.04 37.04 36.04 37.00 0.0M
2022-10-24 35.71 36.34 35.47 36.33 0.0M
2022-10-21 35.67 36.00 35.59 35.67 0.0M
2022-10-20 35.72 35.98 35.33 35.36 0.0M
2022-10-19 35.69 35.98 35.40 35.64 0.0M
2022-10-18 35.69 35.69 35.20 35.69 0.0M
2022-10-17 35.13 35.60 35.03 35.26 0.0M
2022-10-14 35.53 35.80 34.97 34.97 0.0M
2022-10-13 35.02 35.66 34.90 35.56 0.0M
2022-10-12 35.24 35.59 34.92 35.20 0.0M
2022-10-11 34.85 35.58 34.85 35.30 0.0M
2022-10-10 35.25 35.37 34.84 35.17 0.0M
2022-10-07 35.20 35.43 35.05 35.34 0.0M
2022-10-06 36.03 36.49 35.51 35.90 0.0M
2022-10-05 36.27 36.73 35.82 36.30 0.0M
2022-10-04 36.08 36.81 35.98 36.30 0.0M
2022-10-03 35.17 36.27 35.13 35.70 0.0M
2022-09-30 35.59 36.10 34.76 35.00 0.0M
2022-09-29 35.17 36.10 35.10 35.37 0.0M
2022-09-28 34.66 35.49 34.66 35.41 0.0M
2022-09-27 35.00 35.20 34.43 34.75 0.0M
2022-09-26 35.22 35.61 34.80 34.81 0.0M
2022-09-23 35.55 35.92 34.80 35.15 0.0M
2022-09-22 36.10 36.24 35.66 35.91 0.0M
2022-09-21 36.45 37.09 36.45 36.46 0.0M
2022-09-20 36.63 36.76 36.24 36.52 0.0M
2022-09-19 36.85 37.46 36.69 36.89 0.0M
2022-09-16 37.00 37.48 36.62 37.14 0.0M
2022-09-15 37.08 37.67 36.95 37.14 0.0M
2022-09-14 37.23 37.35 37.01 37.27 0.0M
2022-09-13 37.93 38.41 36.90 36.90 0.0M
2022-09-12 38.49 38.71 37.89 38.40 0.0M
2022-09-09 37.87 37.99 37.85 37.92 0.0M
2022-09-08 37.46 37.98 37.46 37.83 0.0M
2022-09-07 37.14 37.75 37.14 37.75 0.0M
2022-09-06 37.19 37.57 37.19 37.23 0.0M
2022-09-02 37.24 37.61 36.98 37.09 0.0M
2022-09-01 37.05 37.54 36.81 37.09 0.0M
2022-08-31 37.62 37.80 37.09 37.09 0.0M
2022-08-30 37.83 37.83 37.17 37.29 0.0M
2022-08-29 37.76 38.16 37.60 37.76 0.0M
2022-08-26 38.41 39.11 37.56 37.84 0.0M
2022-08-25 38.32 39.28 38.25 38.25 0.0M
2022-08-24 38.10 38.48 38.10 38.25 0.0M
2022-08-23 37.81 38.36 37.81 38.20 0.0M
2022-08-22 38.25 38.50 37.76 37.77 0.0M
2022-08-19 39.07 39.07 38.18 38.50 0.0M
2022-08-18 39.00 39.46 38.75 38.93 0.0M
2022-08-17 39.14 39.19 38.70 39.00 0.0M
2022-08-16 39.08 39.48 39.01 39.20 0.0M
2022-08-15 39.75 39.75 38.95 39.26 0.0M
2022-08-12 39.43 40.47 39.43 39.68 0.0M
2022-08-11 39.00 39.74 39.00 39.30 0.0M
2022-08-10 38.61 39.00 38.56 38.92 0.0M
2022-08-09 38.56 38.56 38.03 38.21 0.0M
2022-08-08 38.60 38.82 38.31 38.49 0.0M
2022-08-05 38.05 38.64 38.05 38.46 0.0M
2022-08-04 38.57 38.84 38.56 38.83 0.0M
2022-08-03 38.26 39.41 38.26 38.73 0.0M
2022-08-02 38.61 39.00 37.75 38.39 0.0M
2022-08-01 39.15 39.39 38.51 38.64 0.0M
2022-07-29 38.85 39.38 38.40 39.15 0.0M
2022-07-28 38.30 38.85 37.95 38.71 0.0M
2022-07-27 37.74 38.30 37.00 38.18 0.0M
2022-07-26 37.48 38.34 37.21 37.21 0.0M
2022-07-25 37.62 37.82 37.15 37.15 0.0M
2022-07-22 38.31 38.31 37.61 37.77 0.0M
2022-07-21 37.80 38.10 37.67 37.96 0.0M
2022-07-20 38.19 38.25 37.52 37.91 0.1M
2022-07-19 36.98 38.41 36.98 37.70 0.0M
2022-07-18 38.05 38.19 36.86 36.86 0.0M
2022-07-15 36.88 37.21 36.27 36.91 0.0M
2022-07-14 36.88 37.79 36.13 36.81 0.0M
2022-07-13 37.00 38.19 36.83 37.11 0.0M
2022-07-12 37.39 37.96 36.78 37.11 0.0M
2022-07-11 37.10 38.17 37.00 37.24 0.0M
2022-07-08 37.50 37.59 37.00 37.32 0.0M
2022-07-07 37.65 37.74 37.40 37.49 0.0M
2022-07-06 37.68 37.68 37.25 37.25 0.0M
2022-07-05 37.92 37.92 37.05 37.67 0.0M
2022-07-01 38.46 38.46 37.34 38.25 0.0M
2022-06-30 37.69 38.25 37.25 37.33 0.0M
2022-06-29 36.88 38.05 36.88 37.48 0.0M
2022-06-28 37.91 38.50 37.00 37.00 0.0M
2022-06-27 37.46 38.25 37.40 37.45 0.0M
2022-06-24 36.53 37.99 36.53 37.33 0.0M
2022-06-23 36.64 36.68 36.20 36.42 0.0M
2022-06-22 36.71 36.71 36.20 36.45 0.0M
2022-06-21 36.89 37.43 36.60 36.60 0.0M
2022-06-17 36.59 37.41 36.27 36.34 0.0M
2022-06-16 37.06 38.14 36.34 36.47 0.1M
2022-06-15 37.40 38.44 37.20 37.31 0.0M
2022-06-14 37.37 37.93 37.01 37.50 0.0M
2022-06-13 37.98 38.73 37.00 37.22 0.0M
2022-06-10 38.86 39.27 38.01 38.20 0.0M
2022-06-09 39.66 39.97 38.77 38.87 0.0M
2022-06-08 39.30 39.97 39.30 39.66 0.0M
2022-06-07 39.30 39.95 39.20 39.67 0.0M
2022-06-06 39.42 39.97 39.16 39.37 0.0M
2022-06-03 39.57 39.65 39.17 39.34 0.0M
2022-06-02 39.32 40.29 38.95 39.76 0.0M
2022-06-01 38.97 39.55 38.38 39.30 0.0M
2022-05-31 40.05 40.68 38.60 38.61 0.1M
2022-05-27 39.79 41.10 39.50 39.80 0.0M
2022-05-26 38.91 39.66 38.65 39.17 0.0M
2022-05-25 37.50 39.17 37.50 38.70 0.0M
2022-05-24 38.41 38.80 37.15 37.33 0.1M
2022-05-23 38.14 39.00 37.86 38.41 0.0M
2022-05-20 38.21 38.46 37.55 37.82 0.0M
2022-05-19 37.50 38.35 37.02 38.20 0.0M
2022-05-18 38.50 40.19 37.62 37.74 0.1M
2022-05-17 38.43 39.53 38.25 38.76 0.0M
2022-05-16 38.88 38.88 37.97 38.19 0.0M
2022-05-13 38.11 38.95 38.11 38.55 0.0M
2022-05-12 37.66 38.79 37.07 37.88 0.0M
2022-05-11 38.21 38.57 37.53 38.00 0.0M
2022-05-10 37.73 38.75 37.26 38.09 0.1M
2022-05-09 38.27 38.27 37.37 37.60 0.0M
2022-05-06 38.19 38.70 37.99 38.70 0.0M
2022-05-05 39.80 39.80 38.10 38.10 0.0M
2022-05-04 39.10 39.99 38.60 39.99 0.0M
2022-05-03 39.14 40.39 39.00 39.12 0.0M
2022-05-02 38.37 39.13 38.36 39.13 0.0M
2022-04-29 39.34 39.34 37.67 38.25 0.0M
2022-04-28 39.17 39.67 38.90 39.40 0.0M
2022-04-27 39.09 39.34 38.52 38.90 0.0M
2022-04-26 39.43 39.60 38.90 38.90 0.0M
2022-04-25 39.50 39.97 39.00 39.73 0.0M
2022-04-22 40.25 40.32 39.50 39.74 0.0M
2022-04-21 40.94 41.20 40.20 40.57 0.0M
2022-04-20 41.20 41.20 40.69 40.99 0.0M
2022-04-19 40.51 41.07 40.30 41.00 0.0M
2022-04-18 40.65 40.96 40.26 40.50 0.0M
2022-04-14 40.40 40.88 40.17 40.84 0.0M
2022-04-13 40.00 40.61 40.00 40.51 0.0M
2022-04-12 40.75 41.14 40.11 40.22 0.0M
2022-04-11 41.16 41.16 40.40 40.51 0.0M
2022-04-08 41.23 41.50 41.10 41.14 0.0M
2022-04-07 41.33 41.90 41.12 41.30 0.0M
2022-04-06 41.68 41.84 40.90 41.50 0.0M
2022-04-05 42.35 42.50 41.81 41.96 0.0M
2022-04-04 41.98 42.30 41.73 42.30 0.0M
2022-04-01 42.21 42.45 41.80 42.08 0.0M
2022-03-31 42.20 42.42 41.73 42.00 0.0M
2022-03-30 41.60 42.35 41.42 41.91 0.0M
2022-03-29 41.46 41.66 41.10 41.65 0.0M
2022-03-28 41.15 41.41 41.05 41.05 0.0M
2022-03-25 41.10 41.75 40.87 41.10 0.0M
2022-03-24 41.69 41.69 41.10 41.25 0.0M
2022-03-23 41.50 41.50 40.99 41.27 0.0M
2022-03-22 41.10 41.85 41.00 41.31 0.0M
2022-03-21 40.88 41.60 40.80 41.00 0.0M
2022-03-18 40.61 41.30 40.61 41.30 0.0M
2022-03-17 40.85 41.28 40.40 40.94 0.0M
2022-03-16 40.76 41.50 40.55 40.55 0.0M
2022-03-15 40.10 40.98 40.10 40.69 0.0M
2022-03-14 40.46 41.08 40.35 40.35 0.0M
2022-03-11 41.00 41.18 40.19 40.68 0.0M
2022-03-10 41.13 41.13 40.18 40.67 0.0M
2022-03-09 40.84 41.51 40.57 41.22 0.0M
2022-03-08 40.89 41.09 39.89 40.44 0.0M
2022-03-07 41.49 42.19 40.25 40.25 0.0M
2022-03-04 41.25 42.30 41.12 41.29 0.0M
2022-03-03 41.30 41.65 40.98 41.65 0.0M
2022-03-02 42.30 42.30 40.91 41.42 0.0M
2022-03-01 40.68 42.00 40.68 41.20 0.0M
2022-02-28 41.69 41.75 40.41 40.92 0.0M
2022-02-25 40.76 41.90 40.51 41.33 0.0M
2022-02-24 40.40 40.83 39.90 40.73 0.0M
2022-02-23 40.65 41.13 39.64 40.39 0.0M
2022-02-22 40.95 41.44 40.20 40.30 0.0M
2022-02-18 41.25 42.69 40.99 40.99 0.0M
2022-02-17 42.08 42.41 40.86 41.33 0.0M
2022-02-16 42.15 42.34 41.44 42.28 0.0M
2022-02-15 41.95 42.59 41.31 42.28 0.0M
2022-02-14 41.56 42.82 41.20 42.31 0.0M
2022-02-11 42.60 42.60 41.25 41.91 0.0M
2022-02-10 42.86 43.00 42.40 42.55 0.0M
2022-02-09 43.04 43.34 42.27 43.34 0.0M
2022-02-08 42.26 42.90 42.26 42.66 0.0M
2022-02-07 42.15 43.30 42.15 42.48 0.0M
2022-02-04 41.94 43.21 41.94 42.50 0.0M
2022-02-03 43.93 43.93 41.81 41.81 0.0M
2022-02-02 42.58 42.99 42.55 42.99 0.0M
2022-02-01 42.38 43.82 41.87 42.60 0.0M
2022-01-31 44.35 44.35 42.27 42.51 0.0M
2022-01-28 41.65 42.24 41.16 42.24 0.0M
2022-01-27 42.43 42.75 41.60 41.90 0.0M
2022-01-26 42.18 42.89 41.76 41.76 0.0M
2022-01-25 40.93 42.00 40.93 42.00 0.0M
2022-01-24 41.60 42.02 39.65 41.47 0.0M
2022-01-21 42.85 43.13 41.81 41.81 0.0M
2022-01-20 42.85 43.39 42.85 42.90 0.0M
2022-01-19 43.99 43.99 42.80 42.90 0.0M
2022-01-18 42.86 43.46 42.71 43.16 0.0M
2022-01-14 43.55 43.55 42.78 43.14 0.0M
2022-01-13 43.91 43.92 43.18 43.39 0.0M
2022-01-12 43.75 43.88 43.56 43.81 0.0M
2022-01-11 43.14 43.75 43.00 43.75 0.0M
2022-01-10 43.67 43.67 42.75 43.05 0.0M
2022-01-07 43.09 43.37 42.96 43.20 0.0M
2022-01-06 43.27 43.30 42.87 43.27 0.0M
2022-01-05 43.70 43.78 43.08 43.19 0.0M
2022-01-04 44.06 44.07 43.65 43.80 0.0M
2022-01-03 43.33 44.10 43.05 43.92 0.0M