Skip to main content

Source Capital, Inc. (NY: SOR )

43.15 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 25.77 25.93 25.77 25.82 5,490 -0.00(-0.01%)
Aug 29, 2019 25.86 25.86 25.60 25.82 42,009 +0.24(+0.93%)
Aug 28, 2019 25.48 25.69 25.48 25.59 11,645 +0.02(+0.08%)
Aug 27, 2019 25.75 25.75 25.47 25.57 8,640 -0.05(-0.20%)
Aug 26, 2019 25.60 25.68 25.45 25.62 6,865 +0.15(+0.60%)
Aug 23, 2019 25.83 26.04 25.42 25.47 18,246 -0.41(-1.59%)
Aug 22, 2019 26.04 26.04 25.75 25.88 15,929 -0.07(-0.28%)
Aug 21, 2019 26.04 26.07 25.94 25.95 7,695 +0.04(+0.14%)
Aug 20, 2019 25.89 26.17 25.81 25.91 13,817 +0.03(+0.11%)
Aug 19, 2019 25.98 26.11 25.84 25.88 9,366 +0.15(+0.59%)
Aug 16, 2019 25.53 25.85 25.53 25.73 12,025 +0.20(+0.79%)
Aug 15, 2019 25.53 25.68 25.39 25.53 15,364 +0.01(+0.06%)
Aug 14, 2019 25.64 25.80 25.52 25.52 7,559 -0.53(-2.03%)
Aug 13, 2019 25.57 26.11 25.57 26.04 12,786 +0.44(+1.72%)
Aug 12, 2019 25.94 26.05 25.47 25.61 6,109 -0.47(-1.79%)
Aug 09, 2019 26.09 26.15 25.91 26.07 7,464 -0.02(-0.08%)
Aug 08, 2019 25.86 26.39 25.86 26.09 5,553 +0.31(+1.21%)
Aug 07, 2019 25.62 25.78 25.44 25.78 16,750 -0.01(-0.06%)
Aug 06, 2019 25.74 25.88 25.61 25.80 25,200 +0.17(+0.65%)
Aug 05, 2019 25.86 26.22 25.54 25.63 18,779 -0.59(-2.24%)
Aug 02, 2019 26.04 26.83 26.00 26.22 14,652 +0.08(+0.30%)
Aug 01, 2019 26.70 26.80 26.14 26.14 21,072 -0.51(-1.93%)
Jul 31, 2019 26.78 26.82 26.64 26.65 9,772 -0.14(-0.51%)
Jul 30, 2019 26.67 26.86 26.67 26.79 10,667 +0.09(+0.35%)
Jul 29, 2019 26.78 26.98 26.69 26.70 13,256 -0.34(-1.26%)
Jul 26, 2019 26.86 27.16 26.70 27.04 20,872 +0.22(+0.84%)
Jul 25, 2019 26.70 26.84 26.58 26.81 28,643 -0.03(-0.11%)
Jul 24, 2019 26.67 26.84 26.67 26.84 2,644 +0.08(+0.30%)
Jul 23, 2019 26.75 26.76 26.64 26.76 18,523 +0.07(+0.24%)
Jul 22, 2019 26.54 26.87 26.43 26.70 21,135 +0.18(+0.69%)
Jul 19, 2019 26.57 26.59 26.51 26.51 18,246 +0.09(+0.32%)
Jul 18, 2019 26.44 26.64 26.34 26.43 42,865 -0.16(-0.60%)
Jul 17, 2019 26.42 26.61 26.42 26.59 7,995 +0.21(+0.80%)
Jul 16, 2019 26.62 26.99 26.38 26.38 16,214 -0.41(-1.51%)
Jul 15, 2019 26.80 26.95 26.68 26.78 10,673 -0.00(-0.01%)
Jul 12, 2019 26.56 26.79 26.56 26.79 13,269 +0.13(+0.47%)
Jul 11, 2019 26.57 26.77 26.56 26.66 21,211 +0.04(+0.14%)
Jul 10, 2019 26.51 26.66 26.51 26.62 45,222 +0.11(+0.41%)
Jul 09, 2019 26.41 26.63 26.25 26.51 19,796 +0.22(+0.83%)
Jul 08, 2019 26.46 26.61 26.30 26.30 11,598 -0.29(-1.09%)
Jul 05, 2019 26.55 26.66 26.55 26.59 7,464 -0.07(-0.24%)
Jul 03, 2019 26.62 26.70 26.60 26.65 9,123 +0.04(+0.14%)
Jul 02, 2019 26.65 26.70 26.48 26.62 10,769 -0.01(-0.05%)
Jul 01, 2019 26.55 26.66 26.49 26.63 25,681 +0.17(+0.66%)
Jun 28, 2019 26.30 26.51 26.30 26.46 23,084 +0.18(+0.69%)
Jun 27, 2019 26.20 26.33 26.20 26.28 29,548 +0.00(+0.00%)
Jun 26, 2019 26.22 26.30 26.22 26.28 7,153 +0.14(+0.53%)
Jun 25, 2019 26.37 26.37 26.11 26.14 8,722 -0.19(-0.71%)
Jun 24, 2019 26.34 26.36 26.28 26.33 6,857 +0.01(+0.03%)
Jun 21, 2019 26.23 26.41 26.23 26.32 15,896 -0.01(-0.05%)
Jun 20, 2019 26.38 26.45 26.22 26.33 40,207 +0.09(+0.33%)
Jun 19, 2019 26.18 26.29 25.95 26.25 34,269 +0.11(+0.42%)
Jun 18, 2019 26.01 26.27 26.01 26.14 41,052 +0.21(+0.82%)
Jun 17, 2019 25.91 26.16 25.85 25.92 40,656 +0.02(+0.07%)
Jun 14, 2019 25.86 25.96 25.76 25.91 10,781 +0.07(+0.25%)
Jun 13, 2019 25.99 26.00 25.83 25.84 14,400 +0.08(+0.31%)
Jun 12, 2019 25.77 26.06 25.76 25.76 7,355 -0.18(-0.70%)
Jun 11, 2019 26.13 26.15 25.91 25.94 10,581 +0.01(+0.06%)
Jun 10, 2019 25.73 26.09 25.73 25.93 10,984 +0.14(+0.53%)
Jun 07, 2019 25.57 25.86 25.57 25.79 14,652 +0.17(+0.65%)
Jun 06, 2019 25.55 25.64 25.49 25.62 7,391 +0.09(+0.34%)
Jun 05, 2019 25.56 25.97 25.40 25.54 15,576 +0.10(+0.37%)
Jun 04, 2019 25.18 25.47 25.18 25.44 53,669 +0.38(+1.50%)
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.