Skip to main content

Source Capital, Inc. (NY: SOR )

42.77 -0.39 (-0.90%)
Streaming Delayed Price Updated: 2:14 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 33.07 33.84 32.92 33.52 29,994 +0.59(+1.79%)
Nov 29, 2022 33.14 33.20 32.80 32.93 14,670 -0.05(-0.16%)
Nov 28, 2022 33.54 33.55 32.90 32.98 25,512 -0.50(-1.50%)
Nov 25, 2022 33.36 33.49 33.17 33.49 6,432 -0.06(-0.19%)
Nov 23, 2022 33.24 33.58 33.24 33.55 11,531 +0.11(+0.32%)
Nov 22, 2022 33.49 33.49 32.95 33.44 6,595 +0.34(+1.02%)
Nov 21, 2022 33.25 33.40 32.78 33.10 11,831 -0.26(-0.78%)
Nov 18, 2022 32.69 33.38 32.69 33.36 6,219 +0.68(+2.09%)
Nov 17, 2022 32.77 33.14 32.26 32.68 12,602 -0.29(-0.89%)
Nov 16, 2022 33.43 33.43 32.66 32.97 5,916 -0.44(-1.31%)
Nov 15, 2022 33.40 33.56 33.32 33.41 6,317 +0.39(+1.17%)
Nov 14, 2022 33.07 33.20 32.97 33.02 7,341 -0.18(-0.53%)
Nov 11, 2022 33.31 33.31 32.97 33.20 11,699 +0.05(+0.16%)
Nov 10, 2022 33.10 33.38 32.90 33.15 15,850 +0.71(+2.20%)
Nov 09, 2022 32.31 32.87 32.31 32.44 9,549 -0.05(-0.16%)
Nov 08, 2022 32.55 32.75 32.41 32.49 13,587 +0.11(+0.33%)
Nov 07, 2022 32.36 32.50 31.99 32.38 5,621 +0.11(+0.33%)
Nov 04, 2022 32.77 32.77 31.80 32.28 24,659 -0.23(-0.70%)
Nov 03, 2022 32.72 32.77 32.44 32.50 12,548 -0.41(-1.26%)
Nov 02, 2022 32.88 33.42 32.53 32.92 8,053 -0.24(-0.73%)
Nov 01, 2022 32.23 33.37 32.21 33.16 18,567 +0.75(+2.31%)
Oct 31, 2022 32.96 32.96 32.13 32.41 15,135 -0.33(-1.01%)
Oct 28, 2022 32.60 33.18 32.34 32.74 10,798 -0.07(-0.20%)
Oct 27, 2022 32.69 33.27 32.69 32.81 23,872 +0.32(+0.99%)
Oct 26, 2022 32.97 33.28 32.10 32.49 17,517 -0.49(-1.47%)
Oct 25, 2022 32.12 33.01 32.12 32.97 26,277 +0.60(+1.84%)
Oct 24, 2022 31.82 32.38 31.61 32.37 6,312 +0.59(+1.85%)
Oct 21, 2022 31.79 32.08 31.71 31.79 2,187 +0.28(+0.89%)
Oct 20, 2022 31.83 32.06 31.48 31.51 8,624 -0.25(-0.79%)
Oct 19, 2022 31.80 32.06 31.55 31.76 2,602 -0.05(-0.15%)
Oct 18, 2022 31.80 31.80 31.37 31.80 3,555 +0.38(+1.22%)
Oct 17, 2022 31.30 31.72 31.22 31.42 5,360 +0.42(+1.35%)
Oct 14, 2022 31.49 31.73 31.00 31.00 17,452 -0.52(-1.65%)
Oct 13, 2022 31.04 31.61 30.94 31.52 16,209 +0.32(+1.02%)
Oct 12, 2022 31.24 31.55 30.95 31.20 19,966 -0.09(-0.28%)
Oct 11, 2022 30.89 31.54 30.89 31.29 5,060 +0.12(+0.37%)
Oct 10, 2022 31.25 31.35 30.88 31.17 4,547 -0.15(-0.47%)
Oct 07, 2022 31.20 31.41 31.07 31.32 13,044 -0.50(-1.56%)
Oct 06, 2022 31.94 32.35 31.48 31.82 13,416 -0.36(-1.12%)
Oct 05, 2022 32.15 32.55 31.75 32.18 14,492 +0.00(+0.00%)
Oct 04, 2022 31.98 32.63 31.89 32.18 10,143 +0.53(+1.68%)
Oct 03, 2022 31.17 32.15 31.14 31.64 17,283 +0.62(+2.00%)
Sep 30, 2022 31.55 32.00 30.81 31.02 28,310 -0.33(-1.05%)
Sep 29, 2022 31.17 32.00 31.11 31.35 15,285 -0.04(-0.11%)
Sep 28, 2022 30.72 31.46 30.72 31.39 7,329 +0.59(+1.90%)
Sep 27, 2022 31.02 31.20 30.52 30.80 9,038 -0.05(-0.17%)
Sep 26, 2022 31.22 31.57 30.85 30.86 10,771 -0.30(-0.97%)
Sep 23, 2022 31.51 31.84 30.85 31.16 10,447 -0.67(-2.12%)
Sep 22, 2022 32.00 32.12 31.61 31.83 6,801 -0.49(-1.51%)
Sep 21, 2022 32.31 32.88 32.31 32.32 9,018 -0.05(-0.15%)
Sep 20, 2022 32.47 32.58 32.13 32.37 13,817 -0.34(-1.03%)
Sep 19, 2022 32.66 33.20 32.52 32.70 7,159 -0.22(-0.67%)
Sep 16, 2022 32.80 33.22 32.46 32.92 11,485 +0.01(+0.02%)
Sep 15, 2022 32.87 33.39 32.75 32.92 10,776 +0.05(+0.14%)
Sep 14, 2022 32.84 32.94 32.64 32.87 7,088 +0.33(+1.00%)
Sep 13, 2022 33.45 33.88 32.55 32.55 20,238 -1.32(-3.91%)
Sep 12, 2022 33.95 34.14 33.42 33.87 13,884 +0.42(+1.26%)
Sep 09, 2022 33.40 33.51 33.38 33.45 4,197 +0.09(+0.26%)
Sep 08, 2022 33.04 33.50 33.04 33.36 7,408 +0.07(+0.20%)
Sep 07, 2022 32.76 33.30 32.76 33.30 11,759 +0.46(+1.40%)
Sep 06, 2022 32.80 33.14 32.83 32.84 1,800 +0.12(+0.38%)
Sep 02, 2022 32.85 33.18 32.62 32.71 26,329 +0.00(+0.00%)
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.