Skip to main content

Source Capital, Inc. (NY: SOR )

43.50 UNCHANGED
Streaming Delayed Price Updated: 9:52 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 27.27 28.12 27.27 27.59 31,166 +0.27(+0.99%)
Sep 29, 2020 27.31 27.45 27.16 27.32 18,389 -0.01(-0.03%)
Sep 28, 2020 27.26 27.73 27.26 27.33 20,578 +0.16(+0.61%)
Sep 25, 2020 27.07 27.24 26.79 27.16 11,752 +0.09(+0.32%)
Sep 24, 2020 27.35 27.35 26.92 27.08 4,539 -0.33(-1.19%)
Sep 23, 2020 27.29 27.41 27.26 27.40 2,278 +0.10(+0.38%)
Sep 22, 2020 27.25 27.64 26.92 27.30 45,359 +0.13(+0.47%)
Sep 21, 2020 27.40 27.83 27.10 27.17 10,424 -0.48(-1.75%)
Sep 18, 2020 27.86 27.86 27.61 27.66 9,081 -0.05(-0.17%)
Sep 17, 2020 28.05 28.28 27.58 27.70 9,435 -0.52(-1.86%)
Sep 16, 2020 28.04 28.23 27.96 28.23 23,230 -0.01(-0.05%)
Sep 15, 2020 28.42 28.42 27.75 28.24 24,482 +0.49(+1.78%)
Sep 14, 2020 27.43 27.85 27.43 27.75 17,043 +0.50(+1.84%)
Sep 11, 2020 27.35 27.96 27.25 27.25 5,075 -0.04(-0.16%)
Sep 10, 2020 27.32 27.85 27.29 27.29 4,634 -0.13(-0.46%)
Sep 09, 2020 26.66 27.42 26.66 27.42 27,141 +0.79(+2.95%)
Sep 08, 2020 27.05 27.33 26.60 26.63 7,333 +0.04(+0.17%)
Sep 04, 2020 27.53 27.70 26.46 26.59 18,564 -0.53(-1.96%)
Sep 03, 2020 27.95 27.95 26.43 27.12 20,165 -0.96(-3.41%)
Sep 02, 2020 27.71 28.08 27.67 28.08 9,012 +0.46(+1.65%)
Sep 01, 2020 27.71 27.89 27.52 27.62 11,114 -0.15(-0.54%)
Aug 31, 2020 27.73 27.85 27.67 27.77 5,980 +0.05(+0.18%)
Aug 28, 2020 27.74 27.85 27.58 27.72 15,759 +0.11(+0.39%)
Aug 27, 2020 27.76 27.84 27.61 27.61 3,173 -0.11(-0.41%)
Aug 26, 2020 27.56 27.75 27.53 27.73 19,365 +0.08(+0.30%)
Aug 25, 2020 27.57 27.66 27.45 27.64 6,769 +0.14(+0.51%)
Aug 24, 2020 27.27 27.50 27.27 27.50 6,573 +0.29(+1.06%)
Aug 21, 2020 27.24 27.38 27.19 27.22 10,084 -0.26(-0.96%)
Aug 20, 2020 27.33 28.19 27.33 27.48 27,515 +0.15(+0.54%)
Aug 19, 2020 27.49 27.66 27.12 27.33 13,110 -0.30(-1.10%)
Aug 18, 2020 27.68 27.86 27.25 27.64 11,627 -0.08(-0.30%)
Aug 17, 2020 27.51 27.72 27.51 27.72 16,839 +0.22(+0.78%)
Aug 14, 2020 27.56 27.56 27.50 27.50 2,823 -0.09(-0.32%)
Aug 13, 2020 27.53 27.63 27.52 27.59 4,704 -0.04(-0.13%)
Aug 12, 2020 27.51 27.64 27.35 27.63 34,450 +0.20(+0.73%)
Aug 11, 2020 27.51 27.51 27.22 27.43 22,098 +0.10(+0.38%)
Aug 10, 2020 27.29 27.42 27.27 27.32 21,647 +0.14(+0.52%)
Aug 07, 2020 27.12 27.25 27.12 27.18 8,605 +0.08(+0.30%)
Aug 06, 2020 26.79 27.24 26.79 27.10 26,982 +0.14(+0.52%)
Aug 05, 2020 26.86 27.01 26.86 26.96 34,813 +0.19(+0.72%)
Aug 04, 2020 26.83 27.13 26.60 26.77 31,795 +0.01(+0.06%)
Aug 03, 2020 26.78 27.11 26.53 26.75 13,768 +0.10(+0.36%)
Jul 31, 2020 26.61 26.92 26.37 26.66 33,076 -0.01(-0.03%)
Jul 30, 2020 26.79 26.79 26.60 26.66 6,857 -0.36(-1.35%)
Jul 29, 2020 26.79 27.06 26.79 27.03 15,324 +0.30(+1.11%)
Jul 28, 2020 26.59 26.83 26.59 26.73 14,775 +0.02(+0.08%)
Jul 27, 2020 26.77 26.77 26.59 26.71 18,438 -0.10(-0.39%)
Jul 24, 2020 26.39 26.89 26.39 26.81 8,874 -0.00(-0.01%)
Jul 23, 2020 26.40 26.92 26.40 26.82 20,590 +0.39(+1.48%)
Jul 22, 2020 26.29 26.47 26.21 26.42 35,636 +0.11(+0.42%)
Jul 21, 2020 26.21 26.34 26.21 26.31 17,195 +0.19(+0.74%)
Jul 20, 2020 26.40 26.40 26.05 26.12 14,023 -0.26(-0.99%)
Jul 17, 2020 26.26 26.46 26.19 26.38 22,185 +0.13(+0.51%)
Jul 16, 2020 26.36 26.36 26.24 26.25 16,421 -0.13(-0.48%)
Jul 15, 2020 26.38 26.45 26.06 26.37 31,352 +0.21(+0.80%)
Jul 14, 2020 26.08 26.16 25.83 26.16 53,965 +0.15(+0.57%)
Jul 13, 2020 26.19 26.42 25.93 26.02 41,009 +0.02(+0.08%)
Jul 10, 2020 25.65 26.05 25.65 25.99 73,279 +0.31(+1.22%)
Jul 09, 2020 25.60 25.84 25.60 25.68 146,538 -0.05(-0.20%)
Jul 08, 2020 25.55 25.73 25.55 25.73 87,627 +0.17(+0.67%)
Jul 07, 2020 25.30 25.77 25.07 25.56 111,790 +0.30(+1.21%)
Jul 06, 2020 25.15 25.39 25.13 25.26 18,139 +0.31(+1.25%)
Jul 02, 2020 25.25 25.25 24.85 24.94 13,042 +0.12(+0.48%)
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.