Skip to main content

Source Capital, Inc. (NY: SOR )

43.70 +0.42 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 34.67 34.85 34.34 34.57 23,515 +0.07(+0.21%)
Feb 27, 2023 34.76 34.76 34.30 34.50 12,131 -0.07(-0.19%)
Feb 24, 2023 34.48 34.62 34.34 34.57 15,588 -0.21(-0.59%)
Feb 23, 2023 34.78 34.78 34.48 34.77 15,524 +0.16(+0.47%)
Feb 22, 2023 34.48 34.68 34.30 34.61 12,798 +0.30(+0.87%)
Feb 21, 2023 35.10 35.10 34.30 34.31 27,558 -0.74(-2.13%)
Feb 17, 2023 35.09 35.25 34.96 35.06 17,379 -0.12(-0.34%)
Feb 16, 2023 35.40 35.40 35.12 35.18 23,225 -0.25(-0.71%)
Feb 15, 2023 35.09 35.59 34.92 35.43 19,232 +0.12(+0.35%)
Feb 14, 2023 35.19 35.31 34.84 35.31 21,378 -0.14(-0.41%)
Feb 13, 2023 35.13 35.47 35.13 35.45 20,739 +0.20(+0.56%)
Feb 10, 2023 34.97 35.48 34.82 35.25 24,964 +0.10(+0.30%)
Feb 09, 2023 35.31 35.46 35.08 35.15 8,261 -0.29(-0.83%)
Feb 08, 2023 35.63 35.77 35.27 35.44 25,346 -0.39(-1.09%)
Feb 07, 2023 35.17 35.95 34.80 35.83 11,608 +0.65(+1.85%)
Feb 06, 2023 35.18 35.59 34.98 35.18 52,742 -0.29(-0.82%)
Feb 03, 2023 35.55 35.83 35.27 35.47 30,558 -0.26(-0.73%)
Feb 02, 2023 35.63 35.95 35.18 35.73 37,908 +0.09(+0.25%)
Feb 01, 2023 35.21 36.02 35.10 35.64 57,361 +0.32(+0.90%)
Jan 31, 2023 35.26 35.32 34.89 35.32 54,435 +0.43(+1.22%)
Jan 30, 2023 35.37 35.38 34.88 34.90 32,987 -0.52(-1.48%)
Jan 27, 2023 35.45 35.49 35.04 35.42 19,279 -0.09(-0.25%)
Jan 26, 2023 35.86 35.86 35.04 35.51 23,228 +0.09(+0.26%)
Jan 25, 2023 34.93 35.70 34.46 35.42 22,329 +0.16(+0.46%)
Jan 24, 2023 34.84 35.36 34.84 35.26 25,601 -0.18(-0.51%)
Jan 23, 2023 35.03 36.16 35.03 35.44 14,957 +0.25(+0.72%)
Jan 20, 2023 34.87 35.19 34.87 35.19 23,129 +0.20(+0.57%)
Jan 19, 2023 35.32 35.48 34.82 34.99 16,387 -0.43(-1.23%)
Jan 18, 2023 36.13 36.13 35.26 35.42 20,225 -0.32(-0.90%)
Jan 17, 2023 34.80 36.13 34.46 35.74 25,019 +0.81(+2.33%)
Jan 13, 2023 34.63 35.04 34.36 34.93 14,300 +0.22(+0.63%)
Jan 12, 2023 34.58 34.74 34.21 34.71 16,228 +0.11(+0.31%)
Jan 11, 2023 34.35 34.60 34.35 34.60 6,571 +0.23(+0.65%)
Jan 10, 2023 34.33 34.72 34.29 34.38 10,834 -0.03(-0.10%)
Jan 09, 2023 34.52 34.78 34.41 34.41 8,373 -0.06(-0.16%)
Jan 06, 2023 34.20 34.86 34.04 34.47 9,537 +0.61(+1.81%)
Jan 05, 2023 34.20 34.46 33.84 33.86 23,670 -0.41(-1.21%)
Jan 04, 2023 34.56 34.72 34.15 34.27 17,816 +0.01(+0.03%)
Jan 03, 2023 34.31 34.42 33.87 34.26 8,627 -0.53(-1.53%)
Dec 30, 2022 33.06 34.79 32.80 34.79 123,951 +1.40(+4.20%)
Dec 29, 2022 33.04 33.73 32.75 33.39 23,645 +0.55(+1.67%)
Dec 28, 2022 33.36 33.36 32.67 32.84 45,372 -0.41(-1.22%)
Dec 27, 2022 33.43 33.43 33.25 33.25 17,301 +0.05(+0.16%)
Dec 23, 2022 32.99 33.43 32.90 33.19 11,053 +0.16(+0.49%)
Dec 22, 2022 32.82 33.29 32.68 33.03 15,145 +0.17(+0.52%)
Dec 21, 2022 32.89 33.37 32.70 32.86 26,357 +0.05(+0.16%)
Dec 20, 2022 33.24 33.33 32.69 32.80 9,297 -0.14(-0.44%)
Dec 19, 2022 33.20 34.12 32.85 32.95 25,611 -0.17(-0.52%)
Dec 16, 2022 33.10 33.66 32.90 33.12 14,555 -0.35(-1.05%)
Dec 15, 2022 33.58 34.07 33.29 33.47 19,497 -0.31(-0.92%)
Dec 14, 2022 33.72 34.00 33.58 33.78 6,362 +0.17(+0.51%)
Dec 13, 2022 33.91 34.14 33.50 33.61 10,258 +0.08(+0.25%)
Dec 12, 2022 33.41 33.68 33.41 33.53 7,024 +0.05(+0.14%)
Dec 09, 2022 33.54 34.17 33.38 33.48 5,249 -0.27(-0.81%)
Dec 08, 2022 33.69 34.04 33.51 33.75 16,742 +0.08(+0.24%)
Dec 07, 2022 33.49 34.03 33.49 33.67 4,442 +0.19(+0.56%)
Dec 06, 2022 33.73 33.98 33.48 33.49 19,609 -0.24(-0.71%)
Dec 05, 2022 33.81 33.90 33.64 33.73 20,706 -0.14(-0.42%)
Dec 02, 2022 33.72 34.03 33.63 33.87 5,837 -0.11(-0.32%)
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.