Skip to main content

Source Capital, Inc. (NY: SOR )

42.56 +0.17 (+0.40%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 41.75 42.39 41.72 42.39 6,708 +0.74(+1.78%)
Mar 26, 2024 41.77 41.84 41.54 41.65 8,759 -0.07(-0.17%)
Mar 25, 2024 41.65 41.95 41.65 41.72 3,820 -0.13(-0.31%)
Mar 22, 2024 42.03 42.03 41.67 41.85 13,123 -0.11(-0.26%)
Mar 21, 2024 41.27 42.21 41.27 41.96 26,981 +0.60(+1.45%)
Mar 20, 2024 40.88 41.36 40.83 41.36 9,484 +0.33(+0.80%)
Mar 19, 2024 41.00 41.03 40.85 41.03 17,034 +0.03(+0.07%)
Mar 18, 2024 42.55 42.55 40.96 41.00 69,074 -1.40(-3.30%)
Mar 15, 2024 42.44 42.69 42.20 42.40 10,034 -0.06(-0.14%)
Mar 14, 2024 42.06 42.75 41.85 42.46 16,670 +0.52(+1.23%)
Mar 13, 2024 41.83 42.19 41.83 41.95 7,897 -0.18(-0.44%)
Mar 12, 2024 41.73 42.14 41.64 42.13 4,420 +0.41(+0.98%)
Mar 11, 2024 41.79 42.40 41.35 41.72 9,280 -0.48(-1.13%)
Mar 08, 2024 42.03 42.40 42.03 42.20 7,416 +0.04(+0.11%)
Mar 07, 2024 41.62 42.16 41.62 42.16 12,098 +0.51(+1.23%)
Mar 06, 2024 41.79 41.79 41.29 41.64 9,430 +0.09(+0.22%)
Mar 05, 2024 41.20 41.97 41.14 41.55 10,231 +0.16(+0.38%)
Mar 04, 2024 41.57 41.58 41.16 41.39 12,677 +0.02(+0.05%)
Mar 01, 2024 40.90 41.73 40.90 41.37 21,572 +0.52(+1.27%)
Feb 29, 2024 41.55 41.55 40.75 40.86 17,508 +0.14(+0.34%)
Feb 28, 2024 40.66 41.13 40.46 40.72 10,925 +0.14(+0.34%)
Feb 27, 2024 40.81 40.83 40.37 40.58 16,210 -0.02(-0.05%)
Feb 26, 2024 41.13 41.13 40.43 40.60 9,439 +0.11(+0.27%)
Feb 23, 2024 40.77 41.07 40.38 40.49 13,444 -0.11(-0.27%)
Feb 22, 2024 40.25 40.76 40.21 40.60 18,147 +0.39(+0.98%)
Feb 21, 2024 40.13 40.25 40.12 40.21 9,151 +0.01(+0.04%)
Feb 20, 2024 40.29 40.29 40.13 40.19 5,961 -0.19(-0.47%)
Feb 16, 2024 40.65 40.65 40.30 40.38 12,935 -0.17(-0.42%)
Feb 15, 2024 40.77 40.95 40.52 40.55 5,731 +0.07(+0.17%)
Feb 14, 2024 40.30 41.07 40.20 40.48 30,184 +0.47(+1.16%)
Feb 13, 2024 40.17 40.38 39.99 40.02 8,009 -0.52(-1.29%)
Feb 12, 2024 40.78 40.78 40.22 40.54 18,920 +0.18(+0.44%)
Feb 09, 2024 40.11 40.53 40.11 40.36 9,660 +0.17(+0.42%)
Feb 08, 2024 40.38 40.38 39.85 40.19 34,301 +0.10(+0.25%)
Feb 07, 2024 39.88 40.59 39.88 40.09 37,233 +0.22(+0.55%)
Feb 06, 2024 39.70 40.18 39.66 39.88 56,987 +0.18(+0.45%)
Feb 05, 2024 40.09 40.09 39.70 39.70 7,746 -0.43(-1.07%)
Feb 02, 2024 39.86 40.13 39.86 40.13 5,974 +0.10(+0.26%)
Feb 01, 2024 39.96 40.34 39.82 40.03 14,917 +0.43(+1.08%)
Jan 31, 2024 39.96 39.99 39.60 39.60 17,292 -0.20(-0.50%)
Jan 30, 2024 39.70 39.80 39.65 39.80 20,326 +0.11(+0.27%)
Jan 29, 2024 39.70 39.75 39.64 39.69 28,599 +0.10(+0.25%)
Jan 26, 2024 39.45 39.67 39.38 39.59 13,790 +0.13(+0.33%)
Jan 25, 2024 39.45 39.70 39.41 39.46 13,803 +0.09(+0.23%)
Jan 24, 2024 39.47 39.47 39.13 39.37 9,291 +0.19(+0.48%)
Jan 23, 2024 39.17 39.20 39.10 39.18 10,818 +0.01(+0.03%)
Jan 22, 2024 39.42 39.42 39.13 39.17 10,774 +0.02(+0.05%)
Jan 19, 2024 39.11 39.45 39.04 39.15 21,114 -0.02(-0.05%)
Jan 18, 2024 39.26 39.57 38.97 39.17 15,559 -0.05(-0.13%)
Jan 17, 2024 39.20 39.44 39.19 39.22 10,666 -0.08(-0.20%)
Jan 16, 2024 39.55 39.66 39.30 39.30 10,451 -0.18(-0.46%)
Jan 12, 2024 39.20 39.48 39.20 39.48 8,704 +0.29(+0.73%)
Jan 11, 2024 39.39 39.39 39.06 39.20 6,541 -0.07(-0.18%)
Jan 10, 2024 39.00 39.34 39.00 39.27 11,303 +0.15(+0.38%)
Jan 09, 2024 39.10 39.14 39.00 39.12 11,134 -0.09(-0.23%)
Jan 08, 2024 39.25 39.49 39.11 39.21 11,691 -0.04(-0.10%)
Jan 05, 2024 39.49 39.49 39.05 39.25 13,634 -0.15(-0.37%)
Jan 04, 2024 39.78 39.78 39.39 39.39 23,701 -0.10(-0.25%)
Jan 03, 2024 40.16 40.16 39.49 39.49 7,653 -0.37(-0.94%)
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.