Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Source Capital Inc (SOR)
Source Capital Inc (SOR) Historical

SOR Source Capital Inc

43.52

0.08 (0.18%)

Jul 26 2024 - Closed

Delayed by 15 minutes

SOR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	43.52	0.08	0.18%	43.60	43.7979	43.48	9,499
Jul 25 2024	43.44	0.19	0.44%	43.25	43.686	43.07	11,363
Jul 24 2024	43.2509	-0.59	-1.34%	43.61	43.68	43.03	9,934
Jul 23 2024	43.84	-0.30	-0.68%	44.24	44.24	43.60	13,792
Jul 22 2024	44.14	0.10	0.23%	43.83	44.14	43.83	18,824
Jul 19 2024	44.04	0.00	0.00%	44.05	44.121	43.60	17,716
Jul 18 2024	44.04	0.02	0.05%	43.83	44.24	43.80	7,839
Jul 17 2024	44.02	0.21	0.48%	43.54	44.15	43.54	17,665
Jul 16 2024	43.81	-0.18	-0.41%	44.00	44.13	43.4537	14,489
Jul 15 2024	43.99	0.00	0.00%	43.99	44.25	43.6201	10,613
Jul 12 2024	43.99	-0.01	-0.02%	44.27	44.27	43.60	13,037
Jul 11 2024	44.00	0.27	0.62%	43.93	44.15	43.80	3,906
Jul 10 2024	43.73	-0.27	-0.61%	44.00	44.00	43.47	12,726
Jul 09 2024	44.00	-0.01	-0.02%	44.17	44.25	43.76	13,098
Jul 08 2024	44.01	0.05	0.13%	43.76	44.2399	43.71	5,569
Jul 05 2024	43.955	0.27	0.63%	43.50	43.9882	43.449	4,764
Jul 03 2024	43.68	0.13	0.30%	43.55	43.68	43.55	1,157
Jul 02 2024	43.55	-0.35	-0.80%	43.51	44.27	43.51	5,212
Jul 01 2024	43.90	0.22	0.50%	44.27	44.27	43.51	11,832
Jun 28 2024	43.68	0.00	0.00%	43.68	43.68	43.68	0
Jun 27 2024	43.68	0.62	1.44%	43.65	43.70	43.30	8,655
Jun 26 2024	43.0602	-0.44	-1.01%	43.70	43.70	43.0381	7,809
Jun 25 2024	43.50	-0.20	-0.46%	43.38	43.69	43.0301	16,569
Jun 24 2024	43.70	0.00	0.00%	43.64	43.70	43.175	12,259
Jun 21 2024	43.70	0.42	0.97%	43.23	43.70	42.8632	13,372
Jun 20 2024	43.2786	0.13	0.30%	43.30	43.4825	43.15	4,244
Jun 18 2024	43.15	-0.22	-0.51%	43.15	43.2797	42.7001	9,273
Jun 17 2024	43.37	0.22	0.51%	43.37	43.70	43.03	7,648
Jun 14 2024	43.15	-0.11	-0.25%	43.08	43.525	43.08	4,402
Jun 13 2024	43.26	-0.23	-0.53%	43.40	43.70	43.01	9,237
Jun 12 2024	43.4889	0.13	0.30%	43.57	43.881	42.92	10,461
Jun 11 2024	43.3589	0.24	0.55%	43.10	43.6699	42.75	10,729
Jun 10 2024	43.12	-0.48	-1.10%	43.60	43.60	43.0635	4,819
Jun 07 2024	43.60	0.16	0.37%	43.50	43.85	43.47	5,758
Jun 06 2024	43.44	0.06	0.14%	43.61	44.22	43.407	14,768
Jun 05 2024	43.3776	0.12	0.27%	43.65	43.73	43.33	6,650
Jun 04 2024	43.26	-0.52	-1.19%	43.53	43.6219	42.8628	7,709
Jun 03 2024	43.78	1.03	2.41%	42.82	43.85	42.82	13,104
May 31 2024	42.75	0.44	1.04%	43.41	43.41	42.5518	12,638
May 30 2024	42.31	0.23	0.55%	42.31	42.6399	42.17	9,224
May 29 2024	42.08	-0.39	-0.92%	42.56	42.8615	42.08	6,200
May 28 2024	42.47	-0.26	-0.61%	42.93	43.69	42.05	12,138
May 24 2024	42.73	0.21	0.49%	42.48	43.02	42.32	7,637
May 23 2024	42.52	-0.11	-0.26%	42.74	43.25	42.49	10,752
May 22 2024	42.63	-1.09	-2.48%	43.48	43.4826	42.42	24,195
May 21 2024	43.715	0.40	0.91%	43.17	47.91	42.68	106,761
May 20 2024	43.32	0.23	0.53%	42.75	43.4854	42.75	15,199
May 17 2024	43.09	-0.61	-1.40%	43.53	43.53	42.40	27,434
May 16 2024	43.70	1.01	2.37%	43.07	43.7568	42.17	32,722
May 15 2024	42.69	0.24	0.57%	42.64	42.69	42.07	9,047
May 14 2024	42.4491	0.12	0.28%	42.49	42.50	42.4003	5,467
May 13 2024	42.33	0.01	0.02%	42.49	42.49	42.20	5,705
May 10 2024	42.32	0.02	0.05%	42.29	42.56	42.2621	9,392
May 09 2024	42.30	0.10	0.24%	42.22	42.32	42.22	6,012
May 08 2024	42.20	0.33	0.80%	42.24	42.2999	41.80	8,102
May 07 2024	41.8658	-0.09	-0.22%	42.05	42.05	41.66	5,302
May 06 2024	41.96	0.14	0.33%	42.00	42.25	41.6917	7,773
May 03 2024	41.82	0.03	0.07%	41.92	42.00	41.82	2,848
May 02 2024	41.79	-0.02	-0.05%	41.77	42.1163	41.65	8,480
May 01 2024	41.81	0.37	0.89%	41.57	41.9699	41.49	14,763
Apr 30 2024	41.44	0.05	0.12%	41.48	41.82	41.06	9,592

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions