Skip to main content

Source Capital, Inc. (NY: SOR )

43.15 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 36.00 36.10 35.70 35.70 7,547 +0.03(+0.08%)
Oct 30, 2023 35.50 35.91 35.47 35.67 2,717 -0.05(-0.13%)
Oct 27, 2023 35.61 35.84 35.31 35.72 5,742 +0.38(+1.07%)
Oct 26, 2023 35.73 36.14 35.34 35.34 7,897 -0.34(-0.96%)
Oct 25, 2023 36.12 36.12 35.68 35.68 7,011 -0.52(-1.44%)
Oct 24, 2023 36.22 36.22 35.88 36.20 7,896 +0.07(+0.18%)
Oct 23, 2023 35.89 36.37 35.69 36.14 5,068 +0.11(+0.32%)
Oct 20, 2023 35.99 36.25 35.73 36.02 12,801 +0.02(+0.05%)
Oct 19, 2023 36.43 36.43 36.01 36.01 14,411 -0.25(-0.68%)
Oct 18, 2023 36.25 36.84 36.25 36.25 28,072 -0.11(-0.31%)
Oct 17, 2023 36.73 36.73 36.25 36.37 13,093 -0.11(-0.31%)
Oct 16, 2023 36.42 36.72 36.29 36.48 17,085 +0.16(+0.44%)
Oct 13, 2023 37.13 37.13 36.30 36.32 12,618 -0.24(-0.64%)
Oct 12, 2023 36.50 37.03 36.50 36.56 8,023 -0.28(-0.77%)
Oct 11, 2023 36.86 37.02 36.65 36.84 4,316 +0.00(+0.01%)
Oct 10, 2023 36.64 36.92 36.64 36.83 12,719 +0.23(+0.63%)
Oct 09, 2023 36.86 36.86 36.21 36.60 9,113 -0.62(-1.67%)
Oct 06, 2023 36.41 37.51 36.41 37.23 10,557 +0.74(+2.04%)
Oct 05, 2023 36.70 36.86 36.45 36.48 7,563 -0.22(-0.59%)
Oct 04, 2023 36.60 37.53 35.96 36.70 27,383 +0.55(+1.51%)
Oct 03, 2023 37.15 37.15 35.93 36.15 9,011 -0.34(-0.92%)
Oct 02, 2023 36.17 36.86 36.17 36.49 13,547 +0.11(+0.30%)
Sep 29, 2023 36.95 37.23 36.28 36.38 14,214 -0.29(-0.80%)
Sep 28, 2023 36.52 36.90 35.97 36.67 22,500 +0.49(+1.35%)
Sep 27, 2023 36.40 36.99 36.12 36.18 12,383 -0.08(-0.23%)
Sep 26, 2023 36.57 36.62 36.06 36.26 9,732 -0.31(-0.84%)
Sep 25, 2023 36.57 36.57 36.48 36.57 6,475 -0.14(-0.37%)
Sep 22, 2023 36.71 37.18 36.63 36.71 5,204 -0.12(-0.33%)
Sep 21, 2023 37.09 37.09 36.59 36.83 6,234 -0.31(-0.84%)
Sep 20, 2023 36.80 37.33 36.65 37.14 12,645 +0.44(+1.21%)
Sep 19, 2023 37.04 37.12 36.43 36.70 5,628 -0.19(-0.51%)
Sep 18, 2023 36.76 37.10 36.76 36.89 7,955 +0.32(+0.88%)
Sep 15, 2023 37.44 37.44 36.38 36.57 17,960 +0.10(+0.28%)
Sep 14, 2023 37.04 37.04 36.37 36.46 13,359 -0.26(-0.71%)
Sep 13, 2023 37.35 37.35 36.41 36.73 8,649 +0.25(+0.69%)
Sep 12, 2023 36.47 36.51 36.47 36.47 4,208 +0.11(+0.30%)
Sep 11, 2023 36.48 36.48 36.30 36.36 5,742 +0.20(+0.56%)
Sep 08, 2023 35.93 36.29 35.93 36.16 6,470 +0.14(+0.39%)
Sep 07, 2023 35.98 36.31 35.93 36.02 8,837 -0.04(-0.10%)
Sep 06, 2023 36.67 37.48 36.01 36.06 17,093 -0.69(-1.89%)
Sep 05, 2023 36.86 37.07 36.58 36.75 13,962 -0.27(-0.74%)
Sep 01, 2023 36.75 37.48 36.75 37.03 23,604 +0.23(+0.61%)
Aug 31, 2023 36.79 36.92 36.64 36.80 15,002 +0.36(+0.98%)
Aug 30, 2023 36.48 36.50 36.24 36.44 9,883 +0.02(+0.05%)
Aug 29, 2023 36.30 36.67 36.14 36.43 13,913 +0.29(+0.80%)
Aug 28, 2023 36.31 36.40 35.83 36.13 20,628 -0.06(-0.15%)
Aug 25, 2023 36.41 36.41 35.89 36.19 13,662 -0.02(-0.05%)
Aug 24, 2023 36.60 36.79 36.13 36.21 14,639 -0.53(-1.43%)
Aug 23, 2023 36.37 36.79 36.14 36.73 17,836 +0.17(+0.46%)
Aug 22, 2023 36.46 36.60 36.00 36.57 13,599 +0.30(+0.83%)
Aug 21, 2023 36.40 36.50 36.16 36.27 12,614 +0.08(+0.23%)
Aug 18, 2023 36.20 36.59 35.86 36.18 18,771 -0.03(-0.08%)
Aug 17, 2023 35.92 36.23 35.84 36.21 14,446 +0.44(+1.23%)
Aug 16, 2023 35.61 36.03 35.61 35.77 27,213 -0.01(-0.03%)
Aug 15, 2023 36.00 36.76 35.66 35.78 21,219 -0.22(-0.62%)
Aug 14, 2023 35.87 37.12 35.87 36.00 11,073 +0.01(+0.02%)
Aug 11, 2023 36.37 36.37 35.87 36.00 32,397 -0.35(-0.95%)
Aug 10, 2023 37.02 37.28 36.34 36.34 23,990 -0.21(-0.56%)
Aug 09, 2023 36.64 37.05 36.41 36.55 10,729 -0.02(-0.05%)
Aug 08, 2023 36.56 36.72 36.34 36.56 26,445 -0.16(-0.43%)
Aug 07, 2023 36.98 37.24 36.39 36.72 8,999 -0.11(-0.30%)
Aug 04, 2023 36.89 37.17 36.67 36.84 2,364 -0.12(-0.33%)
Aug 03, 2023 36.70 36.96 36.60 36.96 8,587 +0.01(+0.03%)
Aug 02, 2023 36.97 36.97 36.46 36.95 13,738 -0.03(-0.08%)
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.