Skip to main content

Source Capital, Inc. (NY: SOR )

43.15 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 35.73 35.78 34.63 35.07 23,282 -0.35(-0.99%)
Feb 25, 2022 34.94 35.92 34.72 35.43 14,344 +0.51(+1.47%)
Feb 24, 2022 34.63 34.99 34.20 34.91 8,803 +0.29(+0.85%)
Feb 23, 2022 34.84 35.25 33.97 34.62 26,524 +0.08(+0.22%)
Feb 22, 2022 35.10 35.52 34.46 34.54 22,245 -0.59(-1.68%)
Feb 18, 2022 35.13 0 -0.29(-0.83%)
Feb 17, 2022 36.06 36.35 35.02 35.43 14,519 -0.81(-2.25%)
Feb 16, 2022 36.13 36.29 35.52 36.24 10,487 +0.00(+0.00%)
Feb 15, 2022 35.96 36.51 35.41 36.24 13,392 +0.13(+0.36%)
Feb 14, 2022 35.47 36.54 35.16 36.11 22,372 +0.34(+0.96%)
Feb 11, 2022 36.35 36.35 35.20 35.77 19,188 -0.54(-1.50%)
Feb 10, 2022 36.58 36.70 36.18 36.31 8,653 -0.68(-1.83%)
Feb 09, 2022 36.73 36.99 36.07 36.99 13,534 +0.58(+1.59%)
Feb 08, 2022 36.06 36.61 36.06 36.41 7,842 +0.15(+0.42%)
Feb 07, 2022 35.97 36.95 35.97 36.25 10,267 -0.02(-0.05%)
Feb 04, 2022 35.79 36.88 35.79 36.27 10,643 +0.59(+1.65%)
Feb 03, 2022 37.49 35.68 35.68 6,028 -1.01(-2.74%)
Feb 02, 2022 36.34 36.69 36.31 36.69 25,362 +0.33(+0.92%)
Feb 01, 2022 36.17 37.40 35.73 36.35 19,992 +0.08(+0.21%)
Jan 31, 2022 37.85 36.07 36.28 12,326 +0.23(+0.64%)
Jan 28, 2022 35.54 36.05 35.12 36.05 7,716 +0.29(+0.81%)
Jan 27, 2022 36.21 36.48 35.50 35.76 8,085 +0.12(+0.33%)
Jan 26, 2022 36.00 36.60 35.64 35.64 6,119 -0.20(-0.57%)
Jan 25, 2022 34.93 35.84 34.93 35.84 8,159 +0.45(+1.28%)
Jan 24, 2022 35.50 35.86 33.84 35.39 31,284 -0.29(-0.81%)
Jan 21, 2022 36.57 36.81 35.68 35.68 11,855 -0.93(-2.54%)
Jan 20, 2022 36.57 37.03 36.57 36.61 13,039 +0.00(+0.00%)
Jan 19, 2022 37.54 37.54 36.52 36.61 8,339 -0.22(-0.59%)
Jan 18, 2022 36.58 37.09 36.45 36.83 7,203 +0.01(+0.03%)
Jan 14, 2022 36.81 0 -0.05(-0.14%)
Jan 13, 2022 37.31 37.32 36.69 36.87 14,376 -0.36(-0.97%)
Jan 12, 2022 37.18 37.29 37.01 37.23 11,129 +0.05(+0.14%)
Jan 11, 2022 36.66 37.18 36.54 37.18 31,077 +0.59(+1.63%)
Jan 10, 2022 37.11 37.11 36.32 36.58 13,411 -0.13(-0.35%)
Jan 07, 2022 36.62 36.85 36.50 36.71 24,107 -0.06(-0.16%)
Jan 06, 2022 36.77 36.79 36.43 36.77 6,438 +0.07(+0.19%)
Jan 05, 2022 37.13 37.20 36.61 36.70 17,892 -0.52(-1.39%)
Jan 04, 2022 37.44 37.45 37.09 37.22 3,316 -0.10(-0.27%)
Jan 03, 2022 36.82 37.47 36.58 37.32 37,556 +0.60(+1.64%)
Dec 31, 2021 36.08 36.98 36.08 36.72 129,669 +0.47(+1.30%)
Dec 30, 2021 36.90 36.95 35.99 36.24 106,166 -0.20(-0.55%)
Dec 29, 2021 36.34 36.45 36.10 36.45 14,349 +0.07(+0.19%)
Dec 28, 2021 36.75 36.87 36.35 36.38 51,660 -0.20(-0.53%)
Dec 27, 2021 36.22 36.57 36.05 36.57 16,627 +0.37(+1.03%)
Dec 23, 2021 36.08 36.35 36.08 36.20 26,442 +0.03(+0.07%)
Dec 22, 2021 36.11 36.53 35.88 36.17 38,847 +0.27(+0.76%)
Dec 21, 2021 35.46 35.90 35.37 35.90 21,122 +0.60(+1.71%)
Dec 20, 2021 35.51 35.51 35.01 35.30 14,984 -0.36(-1.00%)
Dec 17, 2021 35.86 35.94 35.53 35.66 30,023 -0.30(-0.83%)
Dec 16, 2021 36.24 36.24 35.62 35.95 25,737 -0.29(-0.80%)
Dec 15, 2021 36.77 36.77 35.63 36.24 30,677 +0.32(+0.89%)
Dec 14, 2021 36.09 36.28 35.77 35.92 44,231 -0.33(-0.92%)
Dec 13, 2021 36.56 36.56 36.02 36.26 16,967 -0.18(-0.50%)
Dec 10, 2021 36.65 36.65 36.44 36.44 13,172 -0.03(-0.09%)
Dec 09, 2021 36.59 36.68 36.47 36.47 6,891 -0.45(-1.21%)
Dec 08, 2021 36.68 36.92 36.48 36.92 14,842 +0.62(+1.71%)
Dec 07, 2021 36.27 36.86 36.27 36.30 4,290 +0.33(+0.91%)
Dec 06, 2021 35.68 35.97 35.68 35.97 8,602 +0.28(+0.77%)
Dec 03, 2021 36.15 36.27 35.67 35.70 14,823 -0.78(-2.13%)
Dec 02, 2021 35.92 36.47 35.65 36.47 12,495 +0.56(+1.55%)
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.