Skip to main content

Source Capital, Inc. (NY: SOR )

43.15 -0.11 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 34.84 35.01 34.51 34.74 23,402 +0.07(+0.21%)
Feb 27, 2023 34.92 34.92 34.47 34.67 12,073 -0.07(-0.19%)
Feb 24, 2023 34.65 34.79 34.50 34.73 15,513 -0.21(-0.59%)
Feb 23, 2023 34.95 34.95 34.65 34.94 15,449 +0.16(+0.47%)
Feb 22, 2023 34.65 34.85 34.47 34.78 12,736 +0.30(+0.87%)
Feb 21, 2023 35.27 35.27 34.47 34.48 27,426 -0.75(-2.13%)
Feb 17, 2023 35.26 35.42 35.13 35.22 17,296 -0.12(-0.34%)
Feb 16, 2023 35.57 35.57 35.29 35.35 23,114 -0.25(-0.71%)
Feb 15, 2023 35.26 35.76 35.09 35.60 19,139 +0.12(+0.35%)
Feb 14, 2023 35.36 35.48 35.01 35.48 21,275 -0.15(-0.41%)
Feb 13, 2023 35.30 35.64 35.30 35.62 20,639 +0.20(+0.56%)
Feb 10, 2023 35.14 35.66 34.98 35.42 24,844 +0.11(+0.30%)
Feb 09, 2023 35.48 35.63 35.25 35.32 8,221 -0.30(-0.83%)
Feb 08, 2023 35.80 35.94 35.44 35.61 25,225 -0.39(-1.09%)
Feb 07, 2023 35.34 36.13 34.97 36.00 11,552 +0.65(+1.85%)
Feb 06, 2023 35.35 35.76 35.14 35.35 52,489 -0.29(-0.82%)
Feb 03, 2023 35.72 36.00 35.44 35.64 30,411 -0.26(-0.73%)
Feb 02, 2023 35.80 36.12 35.35 35.90 37,726 +0.09(+0.25%)
Feb 01, 2023 35.38 36.19 35.27 35.81 57,086 +0.32(+0.90%)
Jan 31, 2023 35.43 35.49 35.06 35.49 54,174 +0.43(+1.22%)
Jan 30, 2023 35.54 35.55 35.05 35.07 32,829 -0.53(-1.48%)
Jan 27, 2023 35.62 35.66 35.21 35.59 19,186 -0.09(-0.25%)
Jan 26, 2023 36.03 36.03 35.21 35.68 23,116 +0.09(+0.26%)
Jan 25, 2023 35.10 35.88 34.63 35.59 22,221 +0.16(+0.46%)
Jan 24, 2023 35.01 35.53 35.01 35.43 25,478 -0.18(-0.51%)
Jan 23, 2023 35.20 36.34 35.20 35.61 14,886 +0.25(+0.72%)
Jan 20, 2023 35.04 35.36 35.04 35.36 23,018 +0.20(+0.57%)
Jan 19, 2023 35.49 35.65 34.98 35.16 16,309 -0.44(-1.23%)
Jan 18, 2023 36.30 36.30 35.43 35.59 20,128 -0.32(-0.90%)
Jan 17, 2023 34.97 36.30 34.62 35.92 24,899 +0.82(+2.33%)
Jan 13, 2023 34.79 35.21 34.53 35.10 14,231 +0.22(+0.63%)
Jan 12, 2023 34.74 34.91 34.37 34.88 16,150 +0.11(+0.31%)
Jan 11, 2023 34.52 34.77 34.52 34.77 6,539 +0.23(+0.65%)
Jan 10, 2023 34.50 34.88 34.46 34.55 10,782 -0.03(-0.10%)
Jan 09, 2023 34.69 34.95 34.58 34.58 8,333 -0.06(-0.16%)
Jan 06, 2023 34.36 35.03 34.20 34.64 9,491 +0.61(+1.81%)
Jan 05, 2023 34.37 34.63 34.00 34.02 23,556 -0.42(-1.21%)
Jan 04, 2023 34.73 34.89 34.31 34.44 17,731 +0.01(+0.03%)
Jan 03, 2023 34.47 34.59 34.03 34.43 8,586 -0.53(-1.53%)
Dec 30, 2022 33.22 34.96 32.95 34.96 123,356 +1.41(+4.20%)
Dec 29, 2022 33.20 33.89 32.91 33.55 23,532 +0.55(+1.67%)
Dec 28, 2022 33.52 33.52 32.83 33.00 45,154 -0.41(-1.22%)
Dec 27, 2022 33.60 33.60 33.41 33.41 17,218 +0.05(+0.16%)
Dec 23, 2022 33.15 33.60 33.06 33.35 11,000 +0.16(+0.49%)
Dec 22, 2022 32.98 33.45 32.84 33.19 15,072 +0.17(+0.52%)
Dec 21, 2022 33.05 33.53 32.85 33.02 26,231 +0.05(+0.16%)
Dec 20, 2022 33.40 33.49 32.85 32.96 9,253 -0.14(-0.44%)
Dec 19, 2022 33.36 34.28 33.01 33.11 25,488 -0.17(-0.52%)
Dec 16, 2022 33.26 33.82 33.06 33.28 14,485 -0.35(-1.05%)
Dec 15, 2022 33.74 34.23 33.45 33.63 19,404 -0.31(-0.92%)
Dec 14, 2022 33.88 34.17 33.75 33.94 6,331 +0.17(+0.51%)
Dec 13, 2022 34.07 34.31 33.67 33.77 10,208 +0.08(+0.25%)
Dec 12, 2022 33.57 33.84 33.57 33.69 6,990 +0.05(+0.14%)
Dec 09, 2022 33.70 34.33 33.54 33.64 5,223 -0.27(-0.81%)
Dec 08, 2022 33.85 34.20 33.68 33.92 16,661 +0.08(+0.24%)
Dec 07, 2022 33.66 34.20 33.66 33.84 4,421 +0.19(+0.56%)
Dec 06, 2022 33.89 34.15 33.64 33.65 19,515 -0.24(-0.71%)
Dec 05, 2022 33.97 34.06 33.80 33.89 20,606 -0.14(-0.42%)
Dec 02, 2022 33.88 34.20 33.79 34.03 5,809 -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.