Skip to main content

Source Capital, Inc. (NY: SOR )

43.27 -0.23 (-0.54%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 26, 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 13,115 +0.08(+0.21%)
Mar 30, 2022 35.83 36.47 35.67 36.09 15,098 +0.22(+0.62%)
Mar 29, 2022 35.71 35.88 35.40 35.87 13,070 +0.52(+1.46%)
Mar 28, 2022 35.44 35.66 35.35 35.35 3,394 -0.04(-0.12%)
Mar 25, 2022 35.40 35.95 35.20 35.40 15,242 -0.13(-0.36%)
Mar 24, 2022 35.91 35.91 35.39 35.52 11,212 -0.01(-0.04%)
Mar 23, 2022 35.74 35.74 35.30 35.54 8,923 -0.04(-0.11%)
Mar 22, 2022 35.40 36.04 35.31 35.58 23,171 +0.27(+0.76%)
Mar 21, 2022 35.21 35.83 35.14 35.31 16,530 -0.26(-0.73%)
Mar 18, 2022 34.97 35.57 34.97 35.57 43,967 +0.31(+0.88%)
Mar 17, 2022 35.18 35.55 34.79 35.26 14,648 +0.34(+0.96%)
Mar 16, 2022 35.10 35.74 34.92 34.92 48,077 -0.12(-0.34%)
Mar 15, 2022 34.53 35.29 34.53 35.04 27,385 +0.45(+1.30%)
Mar 14, 2022 34.68 35.22 34.59 34.59 8,045 -0.28(-0.81%)
Mar 11, 2022 35.15 35.30 34.45 34.87 14,344 +0.01(+0.02%)
Mar 10, 2022 35.26 35.26 34.44 34.86 29,083 -0.47(-1.33%)
Mar 09, 2022 35.01 35.59 34.78 35.34 30,971 +0.67(+1.93%)
Mar 08, 2022 35.05 35.22 34.20 34.67 21,885 +0.16(+0.47%)
Mar 07, 2022 35.57 36.17 34.50 34.50 23,280 -0.89(-2.52%)
Mar 04, 2022 35.36 36.26 35.25 35.40 14,903 -0.31(-0.86%)
Mar 03, 2022 35.40 35.70 35.13 35.70 12,390 +0.20(+0.56%)
Mar 02, 2022 36.26 36.26 35.07 35.51 47,903 +0.19(+0.53%)
Mar 01, 2022 34.87 36.00 34.87 35.32 36,589 +0.24(+0.68%)
Feb 28, 2022 35.74 35.79 34.64 35.08 23,279 -0.35(-0.99%)
Feb 25, 2022 34.94 35.92 34.73 35.43 14,342 +0.51(+1.47%)
Feb 24, 2022 34.63 35.00 34.20 34.92 8,802 +0.29(+0.85%)
Feb 23, 2022 34.85 35.25 33.98 34.62 26,520 +0.08(+0.22%)
Feb 22, 2022 35.10 35.52 34.46 34.55 22,242 -0.59(-1.68%)
Feb 18, 2022 35.14 0 -0.29(-0.83%)
Feb 17, 2022 36.07 36.35 35.03 35.43 14,517 -0.81(-2.25%)
Feb 16, 2022 36.13 36.30 35.52 36.24 10,485 +0.00(+0.00%)
Feb 15, 2022 35.96 36.51 35.41 36.24 13,390 +0.13(+0.36%)
Feb 14, 2022 35.47 36.55 35.16 36.11 22,369 +0.34(+0.96%)
Feb 11, 2022 36.36 36.36 35.21 35.77 19,185 -0.54(-1.50%)
Feb 10, 2022 36.58 36.70 36.19 36.31 8,652 -0.68(-1.83%)
Feb 09, 2022 36.73 36.99 36.08 36.99 13,532 +0.58(+1.59%)
Feb 08, 2022 36.07 36.62 36.07 36.41 7,841 +0.15(+0.42%)
Feb 07, 2022 35.98 36.95 35.98 36.26 10,265 -0.02(-0.05%)
Feb 04, 2022 35.80 36.88 35.80 36.27 10,642 +0.59(+1.65%)
Feb 03, 2022 37.49 35.69 35.69 6,028 -1.01(-2.74%)
Feb 02, 2022 36.34 36.69 36.32 36.69 25,359 +0.33(+0.92%)
Feb 01, 2022 36.17 37.40 35.73 36.36 19,989 +0.08(+0.21%)
Jan 31, 2022 37.85 36.07 36.28 12,324 +0.23(+0.64%)
Jan 28, 2022 35.55 36.05 35.13 36.05 7,715 +0.29(+0.81%)
Jan 27, 2022 36.21 36.48 35.51 35.76 8,084 +0.12(+0.33%)
Jan 26, 2022 36.00 36.61 35.64 35.64 6,118 -0.20(-0.57%)
Jan 25, 2022 34.93 35.85 34.93 35.85 8,158 +0.45(+1.28%)
Jan 24, 2022 35.51 35.87 33.84 35.39 31,280 -0.29(-0.81%)
Jan 21, 2022 36.57 36.81 35.68 35.68 11,853 -0.93(-2.54%)
Jan 20, 2022 36.57 37.03 36.57 36.62 13,038 +0.00(+0.00%)
Jan 19, 2022 37.55 37.55 36.53 36.62 8,338 -0.22(-0.59%)
Jan 18, 2022 36.58 37.09 36.45 36.83 7,202 +0.01(+0.03%)
Jan 14, 2022 36.82 0 -0.05(-0.14%)
Jan 13, 2022 37.32 37.33 36.70 36.87 14,374 -0.36(-0.97%)
Jan 12, 2022 37.18 37.29 37.02 37.23 11,127 +0.05(+0.14%)
Jan 11, 2022 36.66 37.18 36.54 37.18 31,073 +0.59(+1.63%)
Jan 10, 2022 37.11 37.11 36.33 36.59 13,409 -0.13(-0.35%)
Jan 07, 2022 36.62 36.85 36.51 36.71 24,103 -0.06(-0.16%)
Jan 06, 2022 36.77 36.80 36.44 36.77 6,437 +0.07(+0.19%)
Jan 05, 2022 37.14 37.21 36.62 36.71 17,889 -0.52(-1.39%)
Jan 04, 2022 37.44 37.45 37.10 37.22 3,315 -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.