Skip to main content

Source Capital, Inc. (NY: SOR )

43.15 -0.11 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 27.23 27.34 27.02 27.26 28,495 -0.01(-0.04%)
Oct 30, 2019 27.31 27.46 27.25 27.27 20,819 -0.13(-0.48%)
Oct 29, 2019 27.40 27.43 27.20 27.40 11,589 +0.02(+0.06%)
Oct 28, 2019 27.21 27.45 27.19 27.39 16,956 +0.23(+0.86%)
Oct 25, 2019 27.05 27.38 26.97 27.15 28,957 -0.01(-0.03%)
Oct 24, 2019 27.10 27.29 27.02 27.16 28,300 +0.12(+0.45%)
Oct 23, 2019 27.10 27.26 27.02 27.04 25,580 -0.08(-0.28%)
Oct 22, 2019 27.12 27.36 27.07 27.12 24,794 +0.01(+0.05%)
Oct 21, 2019 26.94 27.18 26.94 27.10 38,341 +0.11(+0.42%)
Oct 18, 2019 26.96 27.07 26.87 26.99 63,378 -0.05(-0.20%)
Oct 17, 2019 26.95 27.09 26.87 27.04 30,764 +0.11(+0.41%)
Oct 16, 2019 26.91 26.97 26.72 26.93 35,873 +0.02(+0.08%)
Oct 15, 2019 26.72 27.04 26.72 26.91 21,409 +0.23(+0.86%)
Oct 14, 2019 26.68 26.72 26.47 26.68 47,826 +0.03(+0.10%)
Oct 11, 2019 26.58 26.82 26.56 26.66 22,810 +0.25(+0.94%)
Oct 10, 2019 26.28 26.47 26.28 26.41 16,168 +0.09(+0.33%)
Oct 09, 2019 26.44 26.44 26.18 26.32 31,498 +0.06(+0.22%)
Oct 08, 2019 26.46 26.46 26.09 26.26 33,764 -0.10(-0.36%)
Oct 07, 2019 26.30 26.47 26.28 26.36 31,218 -0.07(-0.28%)
Oct 04, 2019 26.39 26.52 26.30 26.43 19,669 +0.10(+0.36%)
Oct 03, 2019 26.16 26.34 26.07 26.33 16,365 +0.14(+0.53%)
Oct 02, 2019 26.34 26.34 26.12 26.19 13,709 -0.27(-1.02%)
Oct 01, 2019 26.64 26.91 26.40 26.47 31,590 -0.27(-1.00%)
Sep 30, 2019 26.63 26.78 26.59 26.73 30,238 +0.16(+0.59%)
Sep 27, 2019 26.81 26.81 26.42 26.58 29,367 -0.20(-0.75%)
Sep 26, 2019 26.73 26.80 26.63 26.78 16,706 +0.00(+0.01%)
Sep 25, 2019 26.71 26.84 26.56 26.77 46,411 +0.08(+0.30%)
Sep 24, 2019 26.86 26.94 26.64 26.69 23,803 -0.19(-0.71%)
Sep 23, 2019 26.97 26.97 26.88 26.88 10,166 -0.08(-0.30%)
Sep 20, 2019 27.08 27.10 26.88 26.96 14,342 -0.01(-0.05%)
Sep 19, 2019 27.03 27.12 26.98 26.98 18,509 -0.04(-0.16%)
Sep 18, 2019 27.01 27.07 26.86 27.02 15,437 -0.07(-0.24%)
Sep 17, 2019 27.09 27.16 26.88 27.09 28,951 -0.03(-0.11%)
Sep 16, 2019 27.12 27.14 26.99 27.12 44,457 +0.05(+0.19%)
Sep 13, 2019 27.01 27.12 27.01 27.07 37,699 +0.07(+0.27%)
Sep 12, 2019 26.55 27.07 26.55 26.99 110,129 +0.59(+2.25%)
Sep 11, 2019 26.21 26.55 26.21 26.40 186,897 +0.25(+0.97%)
Sep 10, 2019 26.03 26.30 26.03 26.15 39,500 +0.01(+0.04%)
Sep 09, 2019 26.21 26.27 25.99 26.14 194,473 -0.09(-0.33%)
Sep 06, 2019 26.36 26.42 26.20 26.22 103,126 -0.13(-0.48%)
Sep 05, 2019 26.25 26.45 26.25 26.35 9,678 +0.29(+1.10%)
Sep 04, 2019 25.92 26.06 25.92 26.06 18,586 +0.27(+1.05%)
Sep 03, 2019 25.83 25.89 25.72 25.79 17,482 -0.15(-0.59%)
Aug 30, 2019 25.89 26.06 25.89 25.95 5,463 -0.00(-0.01%)
Aug 29, 2019 25.99 25.99 25.73 25.95 41,807 +0.24(+0.93%)
Aug 28, 2019 25.60 25.82 25.60 25.71 11,589 +0.02(+0.08%)
Aug 27, 2019 25.88 25.88 25.59 25.69 8,599 -0.05(-0.20%)
Aug 26, 2019 25.73 25.81 25.57 25.74 6,832 +0.15(+0.60%)
Aug 23, 2019 25.96 26.16 25.54 25.59 18,158 -0.41(-1.59%)
Aug 22, 2019 26.17 26.17 25.87 26.00 15,852 -0.07(-0.28%)
Aug 21, 2019 26.16 26.19 26.07 26.08 7,658 +0.04(+0.14%)
Aug 20, 2019 26.02 26.30 25.94 26.04 13,750 +0.03(+0.11%)
Aug 19, 2019 26.10 26.24 25.97 26.01 9,321 +0.15(+0.59%)
Aug 16, 2019 25.65 25.97 25.65 25.86 11,968 +0.20(+0.79%)
Aug 15, 2019 25.65 25.81 25.52 25.65 15,290 +0.01(+0.06%)
Aug 14, 2019 25.76 25.92 25.64 25.64 7,523 -0.53(-2.03%)
Aug 13, 2019 25.69 26.24 25.69 26.17 12,724 +0.44(+1.72%)
Aug 12, 2019 26.06 26.17 25.59 25.73 6,080 -0.47(-1.79%)
Aug 09, 2019 26.22 26.28 26.03 26.20 7,428 -0.02(-0.08%)
Aug 08, 2019 25.98 26.52 25.98 26.22 5,527 +0.31(+1.21%)
Aug 07, 2019 25.75 25.91 25.57 25.91 16,670 -0.01(-0.06%)
Aug 06, 2019 25.86 26.00 25.73 25.92 25,079 +0.17(+0.65%)
Aug 05, 2019 25.99 26.34 25.67 25.76 18,689 -0.59(-2.24%)
Aug 02, 2019 26.17 26.95 26.13 26.34 14,581 +0.08(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.