Skip to main content

Source Capital, Inc. (NY: SOR )

43.15 -0.01 (-0.02%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 26.81 26.95 26.48 26.65 23,032 -0.66(-2.43%)
Feb 27, 2020 28.34 28.48 26.79 27.31 62,826 -1.36(-4.75%)
Feb 26, 2020 28.56 29.09 28.56 28.67 3,096 +0.22(+0.76%)
Feb 25, 2020 28.91 29.28 28.27 28.45 20,118 -0.34(-1.20%)
Feb 24, 2020 29.39 30.31 28.75 28.80 7,905 -0.94(-3.17%)
Feb 21, 2020 29.93 29.97 29.65 29.74 19,771 -0.07(-0.23%)
Feb 20, 2020 29.86 30.05 29.81 29.81 11,644 -0.06(-0.22%)
Feb 19, 2020 30.02 30.10 29.84 29.88 18,146 -0.13(-0.44%)
Feb 18, 2020 30.10 30.10 29.96 30.01 18,946 -0.21(-0.68%)
Feb 14, 2020 30.24 30.29 30.10 30.21 1,772 -0.07(-0.24%)
Feb 13, 2020 30.21 30.32 30.15 30.29 31,143 +0.04(+0.15%)
Feb 12, 2020 30.13 30.28 30.13 30.24 16,703 +0.18(+0.59%)
Feb 11, 2020 29.98 30.11 29.95 30.07 33,306 +0.22(+0.74%)
Feb 10, 2020 29.85 29.94 29.73 29.85 47,855 +0.13(+0.44%)
Feb 07, 2020 29.56 29.88 29.52 29.72 36,679 -0.02(-0.07%)
Feb 06, 2020 29.41 30.04 29.19 29.74 74,202 +0.31(+1.05%)
Feb 05, 2020 29.11 29.43 29.11 29.43 63,474 +0.39(+1.34%)
Feb 04, 2020 28.81 29.17 28.81 29.04 48,277 +0.45(+1.56%)
Feb 03, 2020 28.56 28.88 28.55 28.60 10,104 +0.31(+1.10%)
Jan 31, 2020 28.82 28.91 28.26 28.29 16,499 -0.43(-1.51%)
Jan 30, 2020 28.96 29.03 28.72 28.72 32,260 -0.24(-0.84%)
Jan 29, 2020 29.03 29.03 28.95 28.96 15,987 +0.08(+0.28%)
Jan 28, 2020 28.57 29.01 28.57 28.88 22,853 +0.27(+0.95%)
Jan 27, 2020 28.65 28.74 28.61 28.61 6,733 -0.26(-0.89%)
Jan 24, 2020 29.31 29.31 28.87 28.87 13,499 -0.19(-0.66%)
Jan 23, 2020 29.17 29.33 29.06 29.06 15,094 +0.05(+0.18%)
Jan 22, 2020 29.16 29.30 29.00 29.00 56,279 -0.04(-0.15%)
Jan 21, 2020 28.99 29.31 28.97 29.05 16,227 +0.01(+0.03%)
Jan 17, 2020 29.03 29.20 29.00 29.04 23,453 +0.07(+0.25%)
Jan 16, 2020 28.88 29.04 28.88 28.97 17,159 +0.15(+0.51%)
Jan 15, 2020 28.87 28.91 28.74 28.82 7,626 +0.06(+0.20%)
Jan 14, 2020 28.84 28.87 28.70 28.76 10,046 +0.06(+0.20%)
Jan 13, 2020 28.92 28.92 28.67 28.70 13,493 -0.19(-0.66%)
Jan 10, 2020 28.73 28.94 28.57 28.89 28,634 +0.16(+0.56%)
Jan 09, 2020 28.89 28.89 28.50 28.73 22,648 +0.12(+0.44%)
Jan 08, 2020 28.58 29.24 28.34 28.61 28,284 +0.04(+0.13%)
Jan 07, 2020 28.21 28.57 28.21 28.57 16,670 +0.17(+0.59%)
Jan 06, 2020 28.51 28.60 28.30 28.40 13,478 -0.11(-0.39%)
Jan 03, 2020 28.56 28.66 28.36 28.51 32,998 -0.09(-0.31%)
Jan 02, 2020 28.48 28.61 28.42 28.60 19,466 +0.23(+0.80%)
Dec 31, 2019 28.45 28.45 28.29 28.37 5,999 -0.17(-0.59%)
Dec 30, 2019 28.43 28.56 28.32 28.54 39,957 +0.15(+0.52%)
Dec 27, 2019 28.46 28.49 28.40 28.40 46,906 -0.04(-0.13%)
Dec 26, 2019 28.35 28.49 28.31 28.43 16,489 +0.04(+0.13%)
Dec 24, 2019 28.40 28.40 28.31 28.40 6,545 -0.03(-0.10%)
Dec 23, 2019 28.42 28.49 28.28 28.43 25,347 +0.06(+0.21%)
Dec 20, 2019 28.32 28.47 28.29 28.37 24,544 +0.10(+0.36%)
Dec 19, 2019 28.21 28.35 28.16 28.26 14,509 -0.06(-0.21%)
Dec 18, 2019 28.21 28.34 28.12 28.32 8,493 +0.04(+0.13%)
Dec 17, 2019 28.23 28.34 28.12 28.29 27,443 +0.07(+0.26%)
Dec 16, 2019 28.01 28.34 27.97 28.21 53,994 +0.23(+0.83%)
Dec 13, 2019 28.01 28.01 27.93 27.98 13,090 +0.01(+0.03%)
Dec 12, 2019 27.94 28.15 27.63 27.97 28,412 +0.24(+0.87%)
Dec 11, 2019 27.78 27.96 27.73 27.73 11,190 +0.01(+0.03%)
Dec 10, 2019 27.96 28.09 27.68 27.72 31,522 -0.22(-0.79%)
Dec 09, 2019 28.03 28.04 27.81 27.94 25,517 -0.19(-0.68%)
Dec 06, 2019 27.76 28.22 27.66 28.13 24,816 +0.37(+1.35%)
Dec 05, 2019 27.56 27.79 27.52 27.76 13,627 +0.13(+0.48%)
Dec 04, 2019 27.42 27.65 27.42 27.63 9,759 +0.14(+0.51%)
Dec 03, 2019 27.50 27.69 27.23 27.49 11,518 -0.14(-0.50%)
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.