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
2024-12-31 42.26 43.49 41.62 43.49 0.0M
2024-12-30 43.49 43.49 42.13 42.29 0.0M
2024-12-27 45.53 45.77 45.10 45.41 0.0M
2024-12-26 46.03 46.03 45.10 45.25 0.0M
2024-12-24 46.17 46.17 45.10 45.82 0.0M
2024-12-23 45.46 45.75 45.13 45.56 0.0M
2024-12-20 44.75 45.42 44.75 45.31 0.0M
2024-12-19 44.99 45.22 43.98 44.36 0.0M
2024-12-18 44.69 45.51 44.00 44.56 0.0M
2024-12-17 45.47 45.47 44.69 44.86 0.0M
2024-12-16 44.83 45.19 44.83 44.98 0.0M
2024-12-13 45.69 45.69 44.93 45.18 0.0M
2024-12-12 44.74 45.00 44.00 44.90 0.0M
2024-12-11 44.68 45.50 44.68 44.98 0.0M
2024-12-10 45.35 45.40 45.00 45.07 0.0M
2024-12-09 45.92 45.92 45.31 45.35 0.0M
2024-12-06 46.34 46.34 45.28 45.63 0.0M
2024-12-05 45.76 45.89 45.34 45.70 0.0M
2024-12-04 45.92 45.93 45.37 45.79 0.0M
2024-12-03 45.41 45.60 45.14 45.50 0.0M
2024-12-02 45.24 45.62 45.09 45.40 0.0M
2024-11-29 45.19 45.19 44.50 45.00 0.0M
2024-11-27 44.80 45.00 44.37 44.95 0.0M
2024-11-26 44.32 44.52 41.00 44.44 0.0M
2024-11-25 44.50 44.98 44.00 44.32 0.0M
2024-11-22 44.44 44.54 44.15 44.18 0.0M
2024-11-21 44.55 44.55 43.93 44.44 0.0M
2024-11-20 44.14 44.45 44.10 44.34 0.0M
2024-11-19 44.27 44.52 44.08 44.33 0.0M
2024-11-18 44.52 44.86 44.24 44.50 0.0M
2024-11-15 44.61 44.69 44.10 44.24 0.0M
2024-11-14 44.68 44.94 44.22 44.77 0.0M
2024-11-13 44.72 45.04 44.72 44.92 0.0M
2024-11-12 44.87 45.11 44.70 44.92 0.0M
2024-11-11 45.07 45.55 45.07 45.07 0.0M
2024-11-08 45.22 45.39 44.87 45.17 0.0M
2024-11-07 44.85 45.48 44.75 45.22 0.0M
2024-11-06 44.90 45.50 44.52 44.90 0.0M
2024-11-05 44.90 44.90 44.27 44.41 0.0M
2024-11-04 43.89 44.72 43.89 44.30 0.0M
2024-11-01 43.87 44.74 43.87 44.04 0.0M
2024-10-31 44.28 44.44 43.71 43.93 0.0M
2024-10-30 44.10 44.45 43.77 44.06 0.0M
2024-10-29 43.92 44.14 43.69 43.82 0.0M
2024-10-28 43.88 44.12 43.82 43.87 0.0M
2024-10-25 44.10 44.32 43.57 43.77 0.0M
2024-10-24 43.57 44.14 43.57 43.88 0.0M
2024-10-23 44.14 44.21 43.66 43.92 0.0M
2024-10-22 44.12 44.29 43.91 44.10 0.0M
2024-10-21 44.10 44.10 43.96 44.03 0.0M
2024-10-18 43.89 44.31 43.89 44.11 0.0M
2024-10-17 44.08 44.16 43.82 44.13 0.0M
2024-10-16 44.46 44.46 43.81 44.08 0.0M
2024-10-15 44.38 44.38 43.84 43.84 0.0M
2024-10-14 44.29 44.32 44.06 44.21 0.0M
2024-10-11 44.17 44.22 44.15 44.16 0.0M
2024-10-10 44.07 44.30 43.85 43.95 0.0M
2024-10-09 44.19 44.29 43.76 44.29 0.0M
2024-10-08 44.05 44.22 44.03 44.11 0.0M
2024-10-07 44.29 44.40 43.72 43.79 0.0M
2024-10-04 44.40 44.40 44.06 44.29 0.0M
2024-10-03 44.20 44.22 43.91 44.08 0.0M
2024-10-02 44.25 44.35 44.01 44.24 0.0M
2024-10-01 44.50 44.50 43.84 44.36 0.0M
2024-09-30 44.86 44.86 44.14 44.53 0.0M
2024-09-27 44.14 44.78 43.87 44.78 0.0M
2024-09-26 44.20 44.20 43.73 44.14 0.0M
2024-09-25 44.25 44.49 43.71 43.94 0.0M
2024-09-24 44.02 44.35 43.96 44.06 0.0M
2024-09-23 43.91 44.82 43.85 44.25 0.0M
2024-09-20 44.11 44.20 43.77 43.99 0.0M
2024-09-19 44.48 44.61 44.03 44.34 0.0M
2024-09-18 44.07 44.86 43.85 44.06 0.0M
2024-09-17 44.34 45.00 43.70 43.88 0.0M
2024-09-16 43.99 44.26 43.93 44.26 0.0M
2024-09-13 43.85 44.89 43.85 43.99 0.0M
2024-09-12 44.00 44.00 43.59 43.81 0.0M
2024-09-11 43.65 43.81 43.40 43.76 0.0M
2024-09-10 43.80 43.80 43.54 43.64 0.0M
2024-09-09 44.00 44.50 43.79 43.86 0.0M
2024-09-06 44.02 44.93 43.41 43.45 0.0M
2024-09-05 44.12 44.58 44.00 44.02 0.0M
2024-09-04 44.43 44.52 44.00 44.11 0.0M
2024-09-03 44.90 44.94 44.00 44.20 0.0M
2024-08-30 45.42 45.44 44.60 44.81 0.0M
2024-08-29 44.79 45.18 44.50 44.79 0.0M
2024-08-28 44.40 44.99 44.00 44.50 0.0M
2024-08-27 44.00 44.54 44.00 44.40 0.0M
2024-08-26 43.75 44.50 43.75 44.24 0.0M
2024-08-23 43.79 44.59 43.78 44.26 0.0M
2024-08-22 43.68 44.16 43.33 43.46 0.0M
2024-08-21 43.35 43.75 43.30 43.75 0.0M
2024-08-20 43.70 43.75 43.30 43.69 0.0M
2024-08-19 43.41 43.95 43.01 43.49 0.0M
2024-08-16 43.95 43.95 43.15 43.39 0.0M
2024-08-15 43.85 43.88 43.29 43.48 0.0M
2024-08-14 43.82 43.88 43.41 43.77 0.0M
2024-08-13 43.49 43.82 43.40 43.80 0.0M
2024-08-12 43.50 43.71 43.10 43.31 0.0M
2024-08-09 43.76 43.76 43.07 43.32 0.0M
2024-08-08 43.64 43.71 43.60 43.71 0.0M
2024-08-07 42.85 43.33 42.85 43.33 0.0M
2024-08-06 42.06 42.76 42.06 42.68 0.0M
2024-08-05 42.50 43.00 41.71 41.96 0.0M
2024-08-02 44.07 44.07 43.00 43.06 0.0M
2024-08-01 44.14 44.21 43.58 43.69 0.0M
2024-07-31 44.58 45.60 43.78 44.14 0.0M
2024-07-30 43.70 43.95 43.39 43.95 0.0M
2024-07-29 43.68 43.70 43.49 43.60 0.0M
2024-07-26 43.60 43.80 43.48 43.52 0.0M
2024-07-25 43.25 43.69 43.07 43.44 0.0M
2024-07-24 43.61 43.68 43.03 43.25 0.0M
2024-07-23 43.99 44.00 43.60 43.84 0.0M
2024-07-22 43.83 44.14 43.83 44.14 0.0M
2024-07-19 44.05 44.12 43.60 44.04 0.0M
2024-07-18 43.83 44.24 43.80 44.04 0.0M
2024-07-17 43.54 44.15 43.54 44.02 0.0M
2024-07-16 44.00 44.13 43.45 43.81 0.0M
2024-07-15 44.25 44.25 43.62 43.99 0.0M
2024-07-12 44.27 44.27 43.60 43.99 0.0M
2024-07-11 43.93 44.15 43.80 44.00 0.0M
2024-07-10 44.00 44.00 43.47 43.73 0.0M
2024-07-09 43.76 44.25 43.76 44.00 0.0M
2024-07-08 43.76 44.24 43.71 44.01 0.0M
2024-07-05 43.50 43.99 43.45 43.96 0.0M
2024-07-03 43.55 43.68 43.55 43.68 0.0M
2024-07-02 43.51 44.27 43.51 43.55 0.0M
2024-07-01 44.27 44.27 43.51 43.90 0.0M
2024-06-28 44.32 45.00 44.22 44.26 0.0M
2024-06-27 43.65 43.70 43.30 43.68 0.0M
2024-06-26 43.70 43.70 43.04 43.06 0.0M
2024-06-25 43.38 43.69 43.03 43.50 0.0M
2024-06-24 43.64 43.70 43.18 43.70 0.0M
2024-06-21 43.18 43.70 42.86 43.70 0.0M
2024-06-20 43.30 43.48 43.15 43.28 0.0M
2024-06-18 43.15 43.28 42.70 43.15 0.0M
2024-06-17 43.37 43.70 43.03 43.37 0.0M
2024-06-14 43.08 43.53 43.08 43.15 0.0M
2024-06-13 43.40 43.70 43.01 43.26 0.0M
2024-06-12 43.57 43.88 42.92 43.49 0.0M
2024-06-11 43.10 43.67 42.75 43.36 0.0M
2024-06-10 43.37 43.41 43.06 43.12 0.0M
2024-06-07 43.50 43.85 43.47 43.60 0.0M
2024-06-06 43.61 44.22 43.41 43.44 0.0M
2024-06-05 43.65 43.65 43.33 43.38 0.0M
2024-06-04 43.62 43.62 42.86 43.26 0.0M
2024-06-03 42.82 43.78 42.82 43.78 0.0M
2024-05-31 43.41 43.41 42.55 42.75 0.0M
2024-05-30 42.31 42.64 42.17 42.31 0.0M
2024-05-29 42.56 42.86 42.08 42.08 0.0M
2024-05-28 42.93 43.60 42.05 42.47 0.0M
2024-05-24 42.48 42.97 42.32 42.73 0.0M
2024-05-23 42.74 43.25 42.33 42.52 0.0M
2024-05-22 43.48 43.48 42.42 42.63 0.0M
2024-05-21 43.17 47.91 42.68 43.72 0.1M
2024-05-20 42.75 43.49 42.75 43.32 0.0M
2024-05-17 43.53 43.53 42.40 43.09 0.0M
2024-05-16 43.07 43.76 42.17 43.70 0.0M
2024-05-15 42.64 42.69 42.07 42.69 0.0M
2024-05-14 42.49 42.50 42.40 42.45 0.0M
2024-05-13 42.49 42.49 42.20 42.33 0.0M
2024-05-10 42.29 42.56 42.26 42.32 0.0M
2024-05-09 42.22 42.32 42.22 42.30 0.0M
2024-05-08 42.24 42.30 41.80 42.20 0.0M
2024-05-07 42.05 42.05 41.75 41.87 0.0M
2024-05-06 42.00 42.25 41.69 41.96 0.0M
2024-05-03 41.92 42.00 41.82 41.82 0.0M
2024-05-02 41.77 42.12 41.65 41.79 0.0M
2024-05-01 41.57 41.97 41.49 41.81 0.0M
2024-04-30 41.48 41.82 41.06 41.44 0.0M
2024-04-29 41.65 41.72 41.24 41.39 0.0M
2024-04-26 41.13 41.48 41.13 41.43 0.0M
2024-04-25 41.43 41.68 41.02 41.02 0.0M
2024-04-24 41.49 41.85 41.49 41.79 0.0M
2024-04-23 41.81 41.81 41.66 41.80 0.0M
2024-04-22 41.60 41.85 41.60 41.60 0.0M
2024-04-19 41.55 41.73 41.26 41.60 0.0M
2024-04-18 41.08 41.52 41.06 41.26 0.0M
2024-04-17 41.54 41.54 41.04 41.06 0.0M
2024-04-16 41.59 41.59 41.03 41.29 0.0M
2024-04-15 41.35 41.54 41.05 41.23 0.0M
2024-04-12 41.50 41.75 41.37 41.57 0.0M
2024-04-11 41.71 42.32 41.58 41.73 0.0M
2024-04-10 41.85 42.34 41.71 41.76 0.0M
2024-04-09 41.93 42.16 41.87 41.91 0.0M
2024-04-08 42.35 42.35 41.87 41.88 0.0M
2024-04-05 42.24 42.62 41.93 42.34 0.0M
2024-04-04 42.49 42.69 42.05 42.06 0.0M
2024-04-03 42.55 42.55 42.10 42.49 0.0M
2024-04-02 42.41 42.59 42.21 42.55 0.0M
2024-04-01 42.43 42.92 42.22 42.75 0.0M
2024-03-28 42.52 42.65 41.87 42.49 0.0M
2024-03-27 41.75 42.39 41.72 42.39 0.0M
2024-03-26 41.77 41.84 41.54 41.65 0.0M
2024-03-25 41.65 41.95 41.65 41.72 0.0M
2024-03-22 42.03 42.03 41.67 41.85 0.0M
2024-03-21 41.27 42.21 41.27 41.96 0.0M
2024-03-20 40.88 41.36 40.83 41.36 0.0M
2024-03-19 41.00 41.03 40.85 41.03 0.0M
2024-03-18 42.55 42.55 40.96 41.00 0.1M
2024-03-15 42.44 42.69 42.20 42.40 0.0M
2024-03-14 42.06 42.75 41.85 42.46 0.0M
2024-03-13 42.04 42.40 42.04 42.15 0.0M
2024-03-12 41.94 42.35 41.85 42.34 0.0M
2024-03-11 42.00 42.61 41.56 41.93 0.0M
2024-03-08 42.24 42.61 42.24 42.41 0.0M
2024-03-07 41.83 42.37 41.83 42.37 0.0M
2024-03-06 42.00 42.00 41.50 41.85 0.0M
2024-03-05 41.40 42.18 41.35 41.76 0.0M
2024-03-04 41.78 41.79 41.36 41.60 0.0M
2024-03-01 41.10 41.94 41.10 41.58 0.0M
2024-02-29 41.76 41.76 40.95 41.06 0.0M
2024-02-28 40.86 41.33 40.66 40.92 0.0M
2024-02-27 41.01 41.03 40.57 40.78 0.0M
2024-02-26 41.33 41.33 40.64 40.80 0.0M
2024-02-23 40.97 41.27 40.58 40.69 0.0M
2024-02-22 40.45 40.96 40.41 40.80 0.0M
2024-02-21 40.33 40.45 40.32 40.41 0.0M
2024-02-20 40.49 40.49 40.33 40.39 0.0M
2024-02-16 40.85 40.85 40.50 40.58 0.0M
2024-02-15 40.97 41.15 40.72 40.75 0.0M
2024-02-14 40.71 41.49 40.60 40.89 0.0M
2024-02-13 40.58 40.79 40.39 40.42 0.0M
2024-02-12 41.19 41.19 40.63 40.95 0.0M
2024-02-09 40.52 40.94 40.52 40.77 0.0M
2024-02-08 40.79 40.79 40.25 40.60 0.0M
2024-02-07 40.28 41.00 40.28 40.50 0.0M
2024-02-06 40.10 40.59 40.06 40.28 0.1M
2024-02-05 40.50 40.50 40.10 40.10 0.0M
2024-02-02 40.26 40.53 40.26 40.53 0.0M
2024-02-01 40.36 40.75 40.22 40.43 0.0M
2024-01-31 40.36 40.40 40.00 40.00 0.0M
2024-01-30 40.10 40.20 40.05 40.20 0.0M
2024-01-29 40.10 40.15 40.04 40.09 0.0M
2024-01-26 39.85 40.07 39.78 39.99 0.0M
2024-01-25 39.85 40.10 39.81 39.86 0.0M
2024-01-24 39.87 39.87 39.53 39.77 0.0M
2024-01-23 39.57 39.60 39.50 39.58 0.0M
2024-01-22 39.82 39.82 39.52 39.57 0.0M
2024-01-19 39.51 39.85 39.43 39.55 0.0M
2024-01-18 39.66 39.97 39.36 39.57 0.0M
2024-01-17 39.60 39.84 39.59 39.62 0.0M
2024-01-16 39.95 40.07 39.70 39.70 0.0M
2024-01-12 39.80 40.09 39.80 40.09 0.0M
2024-01-11 40.00 40.00 39.66 39.80 0.0M
2024-01-10 39.60 39.95 39.60 39.87 0.0M
2024-01-09 39.70 39.74 39.60 39.72 0.0M
2024-01-08 39.85 40.10 39.72 39.81 0.0M
2024-01-05 40.10 40.10 39.65 39.85 0.0M
2024-01-04 40.39 40.39 40.00 40.00 0.0M
2024-01-03 40.78 40.78 40.10 40.10 0.0M
2024-01-02 40.14 40.94 40.00 40.48 0.0M