Source Capital, Inc. (SOR)
NYSE: SOR · Real-Time Price · USD
43.82
-0.05 (-0.12%)
Oct 29, 2024, 3:51 PM EDT - Market closed
Source Capital Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 43.92 | 44.14 | 43.69 | 43.82 | 43.82 | -0.12% | 5,947 |
Oct 28, 2024 | 43.88 | 44.12 | 43.82 | 43.87 | 43.87 | 0.22% | 4,083 |
Oct 25, 2024 | 44.10 | 44.32 | 43.57 | 43.77 | 43.77 | -0.24% | 6,544 |
Oct 24, 2024 | 43.57 | 44.14 | 43.57 | 43.88 | 43.88 | -0.10% | 2,530 |
Oct 23, 2024 | 44.14 | 44.21 | 43.66 | 43.92 | 43.92 | -0.41% | 11,485 |
Oct 22, 2024 | 44.12 | 44.29 | 43.91 | 44.10 | 44.10 | 0.16% | 6,660 |
Oct 21, 2024 | 44.10 | 44.10 | 43.96 | 44.03 | 44.03 | -0.19% | 4,741 |
Oct 18, 2024 | 43.89 | 44.31 | 43.89 | 44.11 | 44.11 | -0.05% | 6,032 |
Oct 17, 2024 | 44.08 | 44.16 | 43.82 | 44.13 | 44.13 | 0.12% | 5,416 |
Oct 16, 2024 | 44.46 | 44.46 | 43.81 | 44.08 | 44.08 | 0.56% | 6,403 |
Oct 15, 2024 | 44.39 | 44.39 | 43.84 | 43.84 | 43.84 | -0.85% | 5,610 |
Oct 14, 2024 | 44.29 | 44.32 | 44.06 | 44.21 | 44.00 | 0.12% | 9,399 |
Oct 11, 2024 | 44.17 | 44.22 | 44.15 | 44.16 | 43.95 | 0.48% | 2,634 |
Oct 10, 2024 | 44.07 | 44.30 | 43.85 | 43.95 | 43.74 | -0.77% | 5,414 |
Oct 9, 2024 | 44.19 | 44.29 | 43.76 | 44.29 | 44.08 | 0.41% | 21,593 |
Oct 8, 2024 | 44.05 | 44.22 | 44.03 | 44.11 | 43.90 | 0.73% | 9,157 |
Oct 7, 2024 | 44.29 | 44.40 | 43.72 | 43.79 | 43.58 | -1.13% | 8,847 |
Oct 4, 2024 | 44.40 | 44.40 | 44.06 | 44.29 | 44.08 | 0.48% | 14,980 |
Oct 3, 2024 | 44.20 | 44.22 | 43.91 | 44.08 | 43.87 | -0.36% | 9,499 |
Oct 2, 2024 | 44.25 | 44.35 | 44.01 | 44.24 | 44.03 | -0.26% | 21,439 |
Oct 1, 2024 | 44.50 | 44.50 | 43.84 | 44.36 | 44.15 | -0.38% | 11,322 |
Sep 30, 2024 | 44.86 | 44.86 | 44.14 | 44.53 | 44.31 | -0.57% | 21,513 |
Sep 27, 2024 | 44.14 | 44.78 | 43.87 | 44.78 | 44.57 | 1.45% | 17,983 |
Sep 26, 2024 | 44.20 | 44.20 | 43.73 | 44.14 | 43.93 | 0.47% | 24,180 |
Sep 25, 2024 | 44.25 | 44.49 | 43.71 | 43.94 | 43.73 | -0.28% | 12,524 |
Sep 24, 2024 | 44.02 | 44.35 | 43.96 | 44.06 | 43.85 | -0.43% | 20,194 |
Sep 23, 2024 | 43.91 | 44.82 | 43.85 | 44.25 | 44.04 | 0.59% | 18,007 |
Sep 20, 2024 | 44.11 | 44.20 | 43.77 | 43.99 | 43.78 | -0.79% | 15,887 |
Sep 19, 2024 | 44.48 | 44.61 | 44.03 | 44.34 | 44.13 | 0.65% | 11,457 |
Sep 18, 2024 | 44.07 | 44.86 | 43.85 | 44.06 | 43.85 | 0.39% | 14,700 |
Sep 17, 2024 | 44.34 | 45.00 | 43.70 | 43.88 | 43.68 | -0.84% | 17,245 |
Sep 16, 2024 | 43.99 | 44.26 | 43.93 | 44.26 | 43.84 | 0.60% | 8,554 |
Sep 13, 2024 | 43.85 | 44.89 | 43.85 | 43.99 | 43.58 | 0.41% | 10,177 |
Sep 12, 2024 | 44.00 | 44.00 | 43.59 | 43.81 | 43.40 | 0.11% | 4,368 |
Sep 11, 2024 | 43.65 | 43.81 | 43.40 | 43.76 | 43.35 | 0.27% | 13,601 |
Sep 10, 2024 | 43.80 | 43.80 | 43.54 | 43.64 | 43.23 | -0.50% | 12,119 |
Sep 9, 2024 | 44.00 | 44.50 | 43.79 | 43.86 | 43.45 | 0.94% | 6,614 |
Sep 6, 2024 | 44.02 | 44.93 | 43.41 | 43.45 | 43.04 | -1.29% | 16,731 |
Sep 5, 2024 | 44.12 | 44.58 | 44.00 | 44.02 | 43.61 | -0.20% | 17,092 |
Sep 4, 2024 | 44.43 | 44.52 | 44.00 | 44.11 | 43.69 | -0.20% | 13,366 |
Sep 3, 2024 | 44.90 | 44.94 | 44.00 | 44.20 | 43.78 | -1.36% | 29,121 |
Aug 30, 2024 | 45.42 | 45.44 | 44.60 | 44.81 | 44.39 | 0.05% | 26,970 |
Aug 29, 2024 | 44.79 | 45.18 | 44.50 | 44.79 | 44.37 | 0.65% | 13,011 |
Aug 28, 2024 | 44.40 | 44.99 | 44.00 | 44.50 | 44.08 | 0.23% | 13,157 |
Aug 27, 2024 | 44.00 | 44.54 | 44.00 | 44.40 | 43.98 | 0.36% | 2,317 |
Aug 26, 2024 | 43.75 | 44.50 | 43.75 | 44.24 | 43.82 | -0.05% | 11,589 |
Aug 23, 2024 | 43.79 | 44.59 | 43.78 | 44.26 | 43.84 | 1.84% | 29,459 |
Aug 22, 2024 | 43.68 | 44.16 | 43.33 | 43.46 | 43.05 | -0.66% | 15,402 |
Aug 21, 2024 | 43.35 | 43.75 | 43.30 | 43.75 | 43.34 | 0.13% | 24,286 |
Aug 20, 2024 | 43.70 | 43.75 | 43.30 | 43.69 | 43.28 | 0.46% | 3,597 |
Aug 19, 2024 | 43.41 | 43.95 | 43.01 | 43.49 | 43.08 | 0.23% | 23,570 |
Aug 16, 2024 | 43.95 | 43.95 | 43.15 | 43.39 | 42.98 | -0.21% | 6,191 |
Aug 15, 2024 | 43.85 | 43.88 | 43.29 | 43.48 | 43.07 | -0.67% | 5,590 |
Aug 14, 2024 | 43.82 | 43.88 | 43.41 | 43.78 | 43.16 | -0.06% | 5,016 |
Aug 13, 2024 | 43.49 | 43.82 | 43.40 | 43.80 | 43.18 | 1.14% | 4,291 |
Aug 12, 2024 | 43.50 | 43.71 | 43.10 | 43.31 | 42.69 | -0.03% | 5,475 |
Aug 9, 2024 | 43.76 | 43.76 | 43.07 | 43.32 | 42.70 | -0.90% | 7,422 |
Aug 8, 2024 | 43.64 | 43.71 | 43.60 | 43.71 | 43.09 | 0.88% | 1,993 |
Aug 7, 2024 | 42.85 | 43.33 | 42.85 | 43.33 | 42.72 | 1.52% | 5,711 |
Aug 6, 2024 | 42.06 | 42.76 | 42.06 | 42.68 | 42.08 | 1.72% | 14,867 |
Aug 5, 2024 | 42.50 | 43.00 | 41.71 | 41.96 | 41.37 | -2.55% | 15,220 |
Aug 2, 2024 | 44.07 | 44.07 | 43.00 | 43.06 | 42.45 | -1.43% | 14,096 |
Aug 1, 2024 | 44.14 | 44.21 | 43.58 | 43.69 | 43.07 | -1.03% | 22,311 |
Jul 31, 2024 | 44.58 | 45.60 | 43.78 | 44.14 | 43.52 | 0.43% | 16,491 |
Jul 30, 2024 | 43.70 | 43.95 | 43.39 | 43.95 | 43.33 | 0.81% | 14,399 |
Jul 29, 2024 | 43.68 | 43.70 | 43.49 | 43.60 | 42.98 | 0.17% | 4,411 |
Jul 26, 2024 | 43.60 | 43.80 | 43.48 | 43.52 | 42.90 | 0.18% | 9,499 |
Jul 25, 2024 | 43.25 | 43.69 | 43.07 | 43.44 | 42.83 | 0.44% | 11,363 |
Jul 24, 2024 | 43.61 | 43.68 | 43.03 | 43.25 | 42.64 | -1.34% | 9,934 |
Jul 23, 2024 | 43.99 | 44.00 | 43.60 | 43.84 | 43.22 | -0.68% | 13,792 |
Jul 22, 2024 | 43.83 | 44.14 | 43.83 | 44.14 | 43.52 | 0.23% | 18,824 |
Jul 19, 2024 | 44.05 | 44.12 | 43.60 | 44.04 | 43.42 | - | 17,716 |
Jul 18, 2024 | 43.83 | 44.24 | 43.80 | 44.04 | 43.42 | 0.05% | 7,839 |
Jul 17, 2024 | 43.54 | 44.15 | 43.54 | 44.02 | 43.40 | 0.48% | 17,665 |
Jul 16, 2024 | 44.00 | 44.13 | 43.45 | 43.81 | 43.19 | -0.41% | 14,489 |
Jul 15, 2024 | 44.25 | 44.25 | 43.62 | 43.99 | 43.16 | - | 10,613 |
Jul 12, 2024 | 44.27 | 44.27 | 43.60 | 43.99 | 43.16 | -0.02% | 13,037 |
Jul 11, 2024 | 43.93 | 44.15 | 43.80 | 44.00 | 43.17 | 0.62% | 3,906 |
Jul 10, 2024 | 44.00 | 44.00 | 43.47 | 43.73 | 42.91 | -0.61% | 12,726 |
Jul 9, 2024 | 43.76 | 44.25 | 43.76 | 44.00 | 43.17 | -0.02% | 13,098 |
Jul 8, 2024 | 43.76 | 44.24 | 43.71 | 44.01 | 43.18 | 0.13% | 5,569 |
Jul 5, 2024 | 43.50 | 43.99 | 43.45 | 43.96 | 43.13 | 0.63% | 4,764 |
Jul 3, 2024 | 43.55 | 43.68 | 43.55 | 43.68 | 42.86 | 0.30% | 1,157 |
Jul 2, 2024 | 43.51 | 44.27 | 43.51 | 43.55 | 42.73 | -0.80% | 5,212 |
Jul 1, 2024 | 44.27 | 44.27 | 43.51 | 43.90 | 43.07 | -0.82% | 11,950 |
Jun 28, 2024 | 44.32 | 45.00 | 44.22 | 44.26 | 43.43 | 1.34% | 19,584 |
Jun 27, 2024 | 43.65 | 43.70 | 43.30 | 43.68 | 42.86 | 1.44% | 8,655 |
Jun 26, 2024 | 43.70 | 43.70 | 43.04 | 43.06 | 42.25 | -1.01% | 7,809 |
Jun 25, 2024 | 43.38 | 43.69 | 43.03 | 43.50 | 42.68 | -0.46% | 16,569 |
Jun 24, 2024 | 43.64 | 43.70 | 43.18 | 43.70 | 42.88 | - | 12,259 |
Jun 21, 2024 | 43.18 | 43.70 | 42.86 | 43.70 | 42.88 | 0.97% | 13,372 |
Jun 20, 2024 | 43.30 | 43.48 | 43.15 | 43.28 | 42.46 | 0.30% | 4,244 |
Jun 18, 2024 | 43.15 | 43.28 | 42.70 | 43.15 | 42.34 | -0.51% | 9,273 |
Jun 17, 2024 | 43.37 | 43.70 | 43.03 | 43.37 | 42.35 | 0.51% | 7,648 |
Jun 14, 2024 | 43.08 | 43.53 | 43.08 | 43.15 | 42.14 | -0.25% | 4,402 |
Jun 13, 2024 | 43.40 | 43.70 | 43.01 | 43.26 | 42.24 | -0.53% | 9,237 |
Jun 12, 2024 | 43.57 | 43.88 | 42.92 | 43.49 | 42.47 | 0.30% | 10,461 |
Jun 11, 2024 | 43.10 | 43.67 | 42.75 | 43.36 | 42.34 | 0.55% | 10,729 |
Jun 10, 2024 | 43.37 | 43.41 | 43.06 | 43.12 | 42.11 | -1.10% | 4,819 |
Jun 7, 2024 | 43.50 | 43.85 | 43.47 | 43.60 | 42.57 | 0.37% | 5,758 |