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 (%)
Feb 28, 2019 25.73 25.73 25.50 25.70 20,300 +0.01(+0.03%)
Feb 27, 2019 25.74 25.74 25.56 25.69 17,146 +0.04(+0.14%)
Feb 26, 2019 25.72 25.74 25.59 25.65 30,848 -0.11(-0.42%)
Feb 25, 2019 25.72 25.79 25.64 25.76 23,818 +0.08(+0.31%)
Feb 22, 2019 25.58 25.71 25.55 25.68 7,288 +0.11(+0.42%)
Feb 21, 2019 25.57 25.69 25.43 25.58 16,701 -0.01(-0.06%)
Feb 20, 2019 25.51 25.61 25.47 25.59 16,901 +0.09(+0.34%)
Feb 19, 2019 25.37 25.51 25.22 25.51 18,077 +0.15(+0.59%)
Feb 15, 2019 25.29 25.58 25.28 25.36 30,977 +0.07(+0.28%)
Feb 14, 2019 25.17 25.29 25.17 25.28 10,568 -0.04(-0.14%)
Feb 13, 2019 25.25 25.34 25.23 25.32 19,330 +0.11(+0.45%)
Feb 12, 2019 25.06 25.21 24.99 25.21 187,509 +0.17(+0.68%)
Feb 11, 2019 24.71 25.04 24.71 25.03 38,506 +0.07(+0.29%)
Feb 08, 2019 24.94 25.04 24.90 24.96 59,431 -0.14(-0.54%)
Feb 07, 2019 25.33 25.33 25.03 25.10 24,546 -0.31(-1.24%)
Feb 06, 2019 25.31 25.43 25.30 25.41 14,449 +0.11(+0.45%)
Feb 05, 2019 25.26 25.33 25.23 25.30 8,349 +0.04(+0.17%)
Feb 04, 2019 25.26 25.28 25.18 25.26 15,285 +0.05(+0.20%)
Feb 01, 2019 25.18 25.30 25.11 25.21 15,698 +0.11(+0.43%)
Jan 31, 2019 25.03 25.53 24.86 25.10 29,517 +0.17(+0.69%)
Jan 30, 2019 24.82 24.99 24.72 24.93 32,287 +0.28(+1.13%)
Jan 29, 2019 24.61 24.67 24.50 24.65 19,529 +0.06(+0.26%)
Jan 28, 2019 24.55 24.66 24.46 24.58 24,425 -0.13(-0.52%)
Jan 25, 2019 24.58 24.78 24.56 24.71 38,966 +0.31(+1.29%)
Jan 24, 2019 24.61 24.97 24.40 24.40 24,827 -0.05(-0.20%)
Jan 23, 2019 24.51 24.53 24.30 24.45 23,214 -0.06(-0.26%)
Jan 22, 2019 24.74 24.96 24.42 24.51 54,029 -0.25(-1.01%)
Jan 18, 2019 24.72 24.88 24.63 24.76 36,303 +0.14(+0.55%)
Jan 17, 2019 24.43 24.70 24.43 24.63 14,399 +0.11(+0.44%)
Jan 16, 2019 24.52 24.62 24.41 24.52 12,071 +0.08(+0.32%)
Jan 15, 2019 24.15 24.45 24.01 24.44 22,030 +0.34(+1.39%)
Jan 14, 2019 23.91 24.12 23.91 24.11 11,882 +0.07(+0.30%)
Jan 11, 2019 24.09 24.19 23.98 24.04 18,782 -0.01(-0.03%)
Jan 10, 2019 23.94 24.19 23.91 24.04 44,813 +0.00(+0.00%)
Jan 09, 2019 24.06 24.08 23.86 24.04 34,670 +0.04(+0.15%)
Jan 08, 2019 23.84 24.14 23.63 24.01 41,841 +0.28(+1.17%)
Jan 07, 2019 23.53 23.81 23.47 23.73 39,151 +0.26(+1.09%)
Jan 04, 2019 23.37 23.60 23.37 23.47 38,125 +0.25(+1.08%)
Jan 03, 2019 22.99 23.40 22.94 23.22 22,307 -0.25(-1.06%)
Jan 02, 2019 22.96 23.51 22.96 23.47 24,061 +0.25(+1.08%)
Dec 31, 2018 23.11 23.78 22.84 23.22 109,190 +0.19(+0.81%)
Dec 28, 2018 22.80 23.22 22.80 23.04 82,979 +0.16(+0.72%)
Dec 27, 2018 22.72 22.89 22.46 22.87 102,867 -0.10(-0.43%)
Dec 26, 2018 22.27 23.06 22.27 22.97 73,536 +0.65(+2.91%)
Dec 24, 2018 21.41 22.59 21.41 22.32 92,791 +0.03(+0.13%)
Dec 21, 2018 22.76 23.60 22.06 22.29 132,739 -0.44(-1.91%)
Dec 20, 2018 23.54 23.60 22.56 22.73 87,494 -0.53(-2.27%)
Dec 19, 2018 23.84 23.84 23.26 23.26 31,291 -0.51(-2.16%)
Dec 18, 2018 23.54 23.82 23.48 23.77 88,063 +0.41(+1.74%)
Dec 17, 2018 24.57 24.61 23.27 23.36 430,180 -0.19(-0.82%)
Dec 14, 2018 23.58 23.76 23.55 23.56 43,311 -0.10(-0.42%)
Dec 13, 2018 23.60 24.11 23.60 23.66 96,289 +0.11(+0.45%)
Dec 12, 2018 23.69 23.81 23.34 23.55 42,107 +0.31(+1.35%)
Dec 11, 2018 23.84 24.08 23.24 23.24 25,597 -0.39(-1.66%)
Dec 10, 2018 23.89 24.19 23.28 23.63 40,125 -0.17(-0.72%)
Dec 07, 2018 24.10 24.26 23.77 23.80 31,818 -0.45(-1.86%)
Dec 06, 2018 24.20 25.17 23.84 24.25 46,886 -0.23(-0.92%)
Dec 04, 2018 24.96 25.21 24.33 24.48 41,910 -0.64(-2.56%)
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.