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 (%)
Nov 29, 2019 27.73 27.89 27.73 27.89 1,090 +0.03(+0.11%)
Nov 27, 2019 28.01 28.01 27.77 27.86 8,317 -0.10(-0.34%)
Nov 26, 2019 27.77 28.01 27.77 27.96 9,573 +0.13(+0.47%)
Nov 25, 2019 27.66 27.95 27.66 27.82 10,092 +0.09(+0.34%)
Nov 22, 2019 27.85 27.85 27.58 27.73 9,333 -0.03(-0.11%)
Nov 21, 2019 27.60 27.96 27.52 27.76 10,131 +0.05(+0.19%)
Nov 20, 2019 27.66 27.79 27.66 27.71 3,556 -0.00(-0.00%)
Nov 19, 2019 27.79 27.96 27.66 27.71 19,302 +0.04(+0.13%)
Nov 18, 2019 27.82 28.00 27.66 27.67 48,859 -0.16(-0.58%)
Nov 15, 2019 27.82 27.96 27.82 27.83 12,078 +0.01(+0.05%)
Nov 14, 2019 27.82 27.97 27.82 27.82 10,507 -0.02(-0.07%)
Nov 13, 2019 27.82 27.88 27.82 27.84 8,830 -0.02(-0.08%)
Nov 12, 2019 27.67 27.94 27.67 27.86 7,583 +0.07(+0.24%)
Nov 11, 2019 27.65 27.84 27.65 27.79 22,323 +0.01(+0.03%)
Nov 08, 2019 27.72 27.78 27.65 27.78 8,235 -0.03(-0.10%)
Nov 07, 2019 27.65 27.82 27.65 27.81 8,561 +0.22(+0.79%)
Nov 06, 2019 27.45 27.60 27.45 27.59 7,220 +0.12(+0.45%)
Nov 05, 2019 27.53 27.64 27.22 27.47 21,164 -0.03(-0.11%)
Nov 04, 2019 27.92 27.92 27.30 27.50 20,368 -0.60(-2.13%)
Nov 01, 2019 27.13 28.82 27.13 28.09 19,215 +0.96(+3.56%)
Oct 31, 2019 27.10 27.21 26.89 27.13 28,633 -0.01(-0.04%)
Oct 30, 2019 27.18 27.33 27.12 27.14 20,919 -0.13(-0.48%)
Oct 29, 2019 27.26 27.30 27.07 27.27 11,645 +0.02(+0.06%)
Oct 28, 2019 27.07 27.32 27.06 27.26 17,038 +0.23(+0.86%)
Oct 25, 2019 26.92 27.25 26.84 27.02 29,097 -0.01(-0.03%)
Oct 24, 2019 26.97 27.16 26.89 27.03 28,437 +0.12(+0.45%)
Oct 23, 2019 26.97 27.13 26.89 26.91 25,704 -0.08(-0.28%)
Oct 22, 2019 26.99 27.23 26.94 26.99 24,913 +0.01(+0.05%)
Oct 21, 2019 26.81 27.05 26.81 26.97 38,526 +0.11(+0.42%)
Oct 18, 2019 26.83 26.94 26.74 26.86 63,684 -0.05(-0.20%)
Oct 17, 2019 26.82 26.96 26.74 26.91 30,913 +0.11(+0.41%)
Oct 16, 2019 26.78 26.84 26.59 26.80 36,046 +0.02(+0.08%)
Oct 15, 2019 26.59 26.91 26.59 26.78 21,512 +0.23(+0.86%)
Oct 14, 2019 26.55 26.59 26.35 26.55 48,057 +0.03(+0.10%)
Oct 11, 2019 26.45 26.70 26.43 26.53 22,920 +0.25(+0.94%)
Oct 10, 2019 26.16 26.35 26.16 26.28 16,246 +0.09(+0.33%)
Oct 09, 2019 26.31 26.31 26.06 26.19 31,650 +0.06(+0.22%)
Oct 08, 2019 26.33 26.33 25.97 26.13 33,927 -0.09(-0.36%)
Oct 07, 2019 26.17 26.34 26.15 26.23 31,368 -0.07(-0.28%)
Oct 04, 2019 26.26 26.40 26.17 26.30 19,764 +0.09(+0.36%)
Oct 03, 2019 26.03 26.21 25.95 26.21 16,444 +0.14(+0.53%)
Oct 02, 2019 26.21 26.21 26.00 26.07 13,775 -0.27(-1.02%)
Oct 01, 2019 26.51 26.78 26.27 26.34 31,743 -0.27(-1.00%)
Sep 30, 2019 26.51 26.65 26.46 26.60 30,384 +0.16(+0.59%)
Sep 27, 2019 26.68 26.68 26.29 26.45 29,508 -0.20(-0.75%)
Sep 26, 2019 26.60 26.67 26.50 26.65 16,787 +0.00(+0.01%)
Sep 25, 2019 26.58 26.71 26.43 26.64 46,635 +0.08(+0.30%)
Sep 24, 2019 26.73 26.81 26.51 26.56 23,918 -0.19(-0.71%)
Sep 23, 2019 26.84 26.84 26.75 26.75 10,215 -0.08(-0.30%)
Sep 20, 2019 26.95 26.97 26.75 26.83 14,411 -0.01(-0.05%)
Sep 19, 2019 26.90 26.99 26.85 26.85 18,598 -0.04(-0.16%)
Sep 18, 2019 26.89 26.94 26.73 26.89 15,512 -0.07(-0.24%)
Sep 17, 2019 26.96 27.03 26.75 26.96 29,091 -0.03(-0.11%)
Sep 16, 2019 26.99 27.01 26.86 26.99 44,672 +0.05(+0.19%)
Sep 13, 2019 26.88 26.99 26.88 26.94 37,881 +0.07(+0.27%)
Sep 12, 2019 26.42 26.94 26.42 26.86 110,661 +0.59(+2.25%)
Sep 11, 2019 26.08 26.42 26.08 26.27 187,799 +0.25(+0.97%)
Sep 10, 2019 25.90 26.18 25.90 26.02 39,691 +0.01(+0.04%)
Sep 09, 2019 26.08 26.14 25.86 26.01 195,412 -0.09(-0.33%)
Sep 06, 2019 26.23 26.30 26.07 26.10 103,624 -0.13(-0.48%)
Sep 05, 2019 26.13 26.32 26.13 26.22 9,725 +0.28(+1.10%)
Sep 04, 2019 25.79 25.94 25.79 25.94 18,675 +0.27(+1.05%)
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.