Skip to main content

Source Capital, Inc. (NY: SOR )

43.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 36.34 36.53 35.93 36.17 13,117 +0.08(+0.21%)
Mar 30, 2022 35.82 36.47 35.67 36.09 15,100 +0.22(+0.62%)
Mar 29, 2022 35.70 35.87 35.39 35.86 13,072 +0.52(+1.46%)
Mar 28, 2022 35.43 35.66 35.35 35.35 3,394 -0.04(-0.12%)
Mar 25, 2022 35.39 35.95 35.19 35.39 15,244 -0.13(-0.36%)
Mar 24, 2022 35.90 35.90 35.39 35.52 11,213 -0.01(-0.04%)
Mar 23, 2022 35.73 35.73 35.30 35.53 8,924 -0.04(-0.11%)
Mar 22, 2022 35.39 36.03 35.30 35.57 23,174 +0.27(+0.76%)
Mar 21, 2022 35.20 35.82 35.13 35.30 16,532 -0.26(-0.73%)
Mar 18, 2022 34.97 35.56 34.97 35.56 43,974 +0.31(+0.88%)
Mar 17, 2022 35.17 35.55 34.79 35.25 14,650 +0.34(+0.96%)
Mar 16, 2022 35.10 35.73 34.92 34.92 48,084 -0.12(-0.34%)
Mar 15, 2022 34.53 35.29 34.53 35.03 27,388 +0.45(+1.30%)
Mar 14, 2022 34.68 35.21 34.59 34.59 8,046 -0.28(-0.81%)
Mar 11, 2022 35.14 35.30 34.45 34.87 14,346 +0.01(+0.02%)
Mar 10, 2022 35.25 35.25 34.44 34.86 29,087 -0.47(-1.33%)
Mar 09, 2022 35.01 35.58 34.77 35.33 30,975 +0.67(+1.93%)
Mar 08, 2022 35.05 35.22 34.19 34.66 21,888 +0.16(+0.47%)
Mar 07, 2022 35.56 36.16 34.50 34.50 23,283 -0.89(-2.52%)
Mar 04, 2022 35.36 36.26 35.25 35.39 14,905 -0.31(-0.86%)
Mar 03, 2022 35.40 35.70 35.13 35.70 12,392 +0.20(+0.56%)
Mar 02, 2022 36.26 36.26 35.06 35.50 47,909 +0.19(+0.53%)
Mar 01, 2022 34.87 36.00 34.87 35.31 36,594 +0.24(+0.68%)
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%)
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.