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 (%)
Apr 30, 2019 26.69 26.69 26.59 26.64 6,771 -0.06(-0.21%)
Apr 29, 2019 26.59 26.72 26.57 26.70 10,864 +0.14(+0.54%)
Apr 26, 2019 26.50 26.64 26.44 26.56 15,592 +0.01(+0.03%)
Apr 25, 2019 26.77 26.77 26.43 26.55 10,473 -0.03(-0.11%)
Apr 24, 2019 26.53 26.61 26.43 26.58 11,404 +0.01(+0.05%)
Apr 23, 2019 26.51 26.74 26.43 26.56 29,322 +0.12(+0.43%)
Apr 22, 2019 26.40 26.53 26.40 26.45 18,956 -0.02(-0.08%)
Apr 18, 2019 26.46 26.49 26.37 26.47 25,893 +0.03(+0.10%)
Apr 17, 2019 26.58 26.58 26.41 26.44 7,950 -0.03(-0.10%)
Apr 16, 2019 26.47 26.55 26.42 26.47 10,626 +0.11(+0.44%)
Apr 15, 2019 26.39 26.56 26.36 26.36 17,808 +0.01(+0.05%)
Apr 12, 2019 26.20 26.35 26.20 26.34 41,207 +0.08(+0.30%)
Apr 11, 2019 26.25 26.29 26.25 26.26 20,585 +0.08(+0.30%)
Apr 10, 2019 26.22 26.29 26.18 26.18 44,193 -0.07(-0.27%)
Apr 09, 2019 26.30 26.33 26.25 26.25 9,566 -0.06(-0.24%)
Apr 08, 2019 26.25 26.46 26.23 26.32 40,724 +0.04(+0.16%)
Apr 05, 2019 26.18 26.38 26.18 26.28 19,490 +0.06(+0.25%)
Apr 04, 2019 26.29 26.29 26.15 26.21 22,833 -0.02(-0.08%)
Apr 03, 2019 26.22 26.31 26.12 26.23 10,619 +0.07(+0.27%)
Apr 02, 2019 26.11 26.18 26.11 26.16 12,101 +0.10(+0.39%)
Apr 01, 2019 26.05 26.08 25.90 26.06 22,197 +0.20(+0.78%)
Mar 29, 2019 25.84 25.96 25.84 25.86 20,464 +0.01(+0.06%)
Mar 28, 2019 25.72 25.88 25.72 25.84 12,087 +0.10(+0.39%)
Mar 27, 2019 25.73 25.75 25.68 25.74 17,470 +0.04(+0.17%)
Mar 26, 2019 25.82 25.97 25.70 25.70 14,201 -0.03(-0.11%)
Mar 25, 2019 25.87 25.90 25.64 25.73 21,437 -0.06(-0.25%)
Mar 22, 2019 26.05 26.16 25.78 25.79 21,578 -0.39(-1.48%)
Mar 21, 2019 26.05 26.19 26.00 26.18 40,894 -0.03(-0.13%)
Mar 20, 2019 26.05 26.22 26.05 26.22 22,824 +0.01(+0.05%)
Mar 19, 2019 26.04 26.31 26.00 26.20 22,297 +0.17(+0.66%)
Mar 18, 2019 26.23 26.23 25.76 26.03 48,420 -0.06(-0.22%)
Mar 15, 2019 25.98 26.18 25.97 26.09 44,966 +0.18(+0.69%)
Mar 14, 2019 25.98 25.98 25.89 25.91 18,791 +0.04(+0.14%)
Mar 13, 2019 26.05 26.12 25.75 25.87 14,883 +0.07(+0.28%)
Mar 12, 2019 25.77 25.84 25.67 25.80 7,095 +0.18(+0.70%)
Mar 11, 2019 25.49 25.74 25.49 25.62 15,585 +0.19(+0.76%)
Mar 08, 2019 25.26 25.50 25.26 25.43 14,617 -0.10(-0.39%)
Mar 07, 2019 25.75 25.75 25.44 25.53 29,485 -0.17(-0.67%)
Mar 06, 2019 25.80 25.80 25.69 25.70 11,810 -0.10(-0.39%)
Mar 05, 2019 25.71 26.51 25.71 25.80 10,378 +0.12(+0.48%)
Mar 04, 2019 25.92 26.22 25.55 25.68 43,924 -0.18(-0.69%)
Mar 01, 2019 25.70 25.91 25.69 25.86 33,689 +0.17(+0.64%)
Feb 28, 2019 25.73 25.73 25.49 25.69 20,303 +0.01(+0.03%)
Feb 27, 2019 25.74 25.74 25.56 25.69 17,149 +0.04(+0.14%)
Feb 26, 2019 25.72 25.74 25.58 25.65 30,852 -0.11(-0.42%)
Feb 25, 2019 25.72 25.79 25.64 25.76 23,822 +0.08(+0.31%)
Feb 22, 2019 25.58 25.71 25.54 25.68 7,289 +0.11(+0.42%)
Feb 21, 2019 25.57 25.69 25.42 25.57 16,703 -0.01(-0.06%)
Feb 20, 2019 25.50 25.60 25.47 25.59 16,903 +0.09(+0.34%)
Feb 19, 2019 25.37 25.50 25.21 25.50 18,080 +0.15(+0.59%)
Feb 15, 2019 25.29 25.57 25.27 25.35 30,981 +0.07(+0.28%)
Feb 14, 2019 25.17 25.29 25.17 25.28 10,570 -0.04(-0.14%)
Feb 13, 2019 25.24 25.34 25.22 25.32 19,333 +0.11(+0.45%)
Feb 12, 2019 25.06 25.21 24.99 25.20 187,536 +0.17(+0.68%)
Feb 11, 2019 24.71 25.04 24.71 25.03 38,512 +0.07(+0.29%)
Feb 08, 2019 24.94 25.04 24.90 24.96 59,439 -0.14(-0.54%)
Feb 07, 2019 25.32 25.32 25.02 25.09 24,549 -0.31(-1.24%)
Feb 06, 2019 25.30 25.43 25.29 25.41 14,451 +0.11(+0.45%)
Feb 05, 2019 25.26 25.32 25.23 25.29 8,350 +0.04(+0.17%)
Feb 04, 2019 25.26 25.27 25.18 25.25 15,287 +0.05(+0.20%)
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.