Skip to main content

Source Capital, Inc. (NY: SOR )

43.27 +0.12 (+0.29%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 27.41 28.26 27.41 27.73 31,012 +0.27(+0.99%)
Sep 29, 2020 27.44 27.59 27.30 27.46 18,298 -0.01(-0.03%)
Sep 28, 2020 27.40 27.87 27.40 27.47 20,476 +0.17(+0.61%)
Sep 25, 2020 27.21 27.38 26.92 27.30 11,694 +0.09(+0.32%)
Sep 24, 2020 27.49 27.49 27.05 27.21 4,517 -0.33(-1.19%)
Sep 23, 2020 27.43 27.55 27.40 27.54 2,267 +0.11(+0.38%)
Sep 22, 2020 27.39 27.78 27.05 27.44 45,135 +0.13(+0.47%)
Sep 21, 2020 27.53 27.97 27.24 27.31 10,372 -0.49(-1.75%)
Sep 18, 2020 28.00 28.00 27.75 27.79 9,036 -0.05(-0.17%)
Sep 17, 2020 28.19 28.42 27.71 27.84 9,389 -0.53(-1.86%)
Sep 16, 2020 28.18 28.37 28.10 28.37 23,115 -0.02(-0.05%)
Sep 15, 2020 28.56 28.56 27.89 28.38 24,361 +0.50(+1.78%)
Sep 14, 2020 27.56 27.99 27.56 27.89 16,958 +0.50(+1.84%)
Sep 11, 2020 27.49 28.09 27.38 27.38 5,050 -0.05(-0.16%)
Sep 10, 2020 27.46 27.99 27.43 27.43 4,611 -0.13(-0.46%)
Sep 09, 2020 26.79 27.56 26.79 27.56 27,007 +0.79(+2.95%)
Sep 08, 2020 27.19 27.47 26.73 26.77 7,297 +0.05(+0.17%)
Sep 04, 2020 27.67 27.84 26.59 26.72 18,472 -0.53(-1.96%)
Sep 03, 2020 28.09 28.09 26.56 27.25 20,065 -0.96(-3.41%)
Sep 02, 2020 27.85 28.22 27.81 28.22 8,967 +0.46(+1.65%)
Sep 01, 2020 27.85 28.03 27.66 27.76 11,059 -0.15(-0.54%)
Aug 31, 2020 27.87 27.98 27.80 27.91 5,951 +0.05(+0.18%)
Aug 28, 2020 27.88 27.98 27.71 27.86 15,681 +0.11(+0.39%)
Aug 27, 2020 27.90 27.98 27.75 27.75 3,157 -0.11(-0.41%)
Aug 26, 2020 27.69 27.89 27.67 27.86 19,270 +0.08(+0.30%)
Aug 25, 2020 27.71 27.80 27.59 27.78 6,736 +0.14(+0.51%)
Aug 24, 2020 27.41 27.64 27.41 27.64 6,541 +0.29(+1.06%)
Aug 21, 2020 27.37 27.52 27.33 27.35 10,034 -0.27(-0.96%)
Aug 20, 2020 27.47 28.33 27.47 27.62 27,379 +0.15(+0.54%)
Aug 19, 2020 27.62 27.80 27.25 27.47 13,046 -0.31(-1.10%)
Aug 18, 2020 27.82 28.00 27.39 27.77 11,570 -0.08(-0.30%)
Aug 17, 2020 27.65 27.86 27.65 27.86 16,756 +0.22(+0.78%)
Aug 14, 2020 27.69 27.70 27.64 27.64 2,809 -0.09(-0.32%)
Aug 13, 2020 27.66 27.77 27.65 27.73 4,681 -0.04(-0.13%)
Aug 12, 2020 27.65 27.78 27.49 27.77 34,280 +0.20(+0.73%)
Aug 11, 2020 27.65 27.65 27.35 27.57 21,988 +0.10(+0.38%)
Aug 10, 2020 27.43 27.55 27.41 27.46 21,540 +0.14(+0.52%)
Aug 07, 2020 27.26 27.39 27.26 27.32 8,562 +0.08(+0.30%)
Aug 06, 2020 26.92 27.37 26.92 27.24 26,849 +0.14(+0.52%)
Aug 05, 2020 26.99 27.14 26.99 27.09 34,641 +0.19(+0.72%)
Aug 04, 2020 26.97 27.27 26.74 26.90 31,637 +0.01(+0.06%)
Aug 03, 2020 26.91 27.25 26.66 26.88 13,700 +0.10(+0.36%)
Jul 31, 2020 26.74 27.05 26.50 26.79 32,913 -0.01(-0.03%)
Jul 30, 2020 26.92 26.92 26.73 26.80 6,823 -0.37(-1.35%)
Jul 29, 2020 26.92 27.19 26.92 27.16 15,248 +0.30(+1.11%)
Jul 28, 2020 26.72 26.96 26.72 26.86 14,702 +0.02(+0.08%)
Jul 27, 2020 26.91 26.91 26.72 26.84 18,347 -0.10(-0.39%)
Jul 24, 2020 26.53 27.03 26.53 26.94 8,830 -0.00(-0.01%)
Jul 23, 2020 26.53 27.05 26.53 26.95 20,489 +0.39(+1.48%)
Jul 22, 2020 26.42 26.60 26.34 26.56 35,460 +0.11(+0.42%)
Jul 21, 2020 26.34 26.47 26.34 26.44 17,110 +0.19(+0.74%)
Jul 20, 2020 26.53 26.53 26.17 26.25 13,954 -0.26(-0.99%)
Jul 17, 2020 26.39 26.59 26.32 26.51 22,075 +0.13(+0.51%)
Jul 16, 2020 26.49 26.49 26.37 26.38 16,340 -0.13(-0.48%)
Jul 15, 2020 26.51 26.59 26.19 26.50 31,197 +0.21(+0.80%)
Jul 14, 2020 26.21 26.29 25.96 26.29 53,699 +0.15(+0.57%)
Jul 13, 2020 26.32 26.56 26.06 26.14 40,806 +0.02(+0.08%)
Jul 10, 2020 25.78 26.17 25.78 26.12 72,917 +0.31(+1.22%)
Jul 09, 2020 25.73 25.97 25.73 25.81 145,814 -0.05(-0.20%)
Jul 08, 2020 25.67 25.86 25.67 25.86 87,194 +0.17(+0.67%)
Jul 07, 2020 25.43 25.90 25.19 25.69 111,238 +0.31(+1.21%)
Jul 06, 2020 25.27 25.52 25.26 25.38 18,049 +0.31(+1.25%)
Jul 02, 2020 25.38 25.38 24.97 25.07 12,977 +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.