Source Capital, Inc. (SOR)

46.64
+0.34 (0.72%)
NYSE · Last Trade: Apr 21st, 8:46 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Source Capital, Inc. (SOR)

DateOpenHighLowCloseVolumeAdjusted Close
4/21/202646.7346.7346.1646.639,76646.63
4/20/202646.4146.8345.3946.307,43546.30
4/17/202646.4147.3546.3046.524,35946.52
4/16/202646.5046.5046.1446.308,79146.30
4/15/202647.1547.5646.1146.509,01346.50
4/14/202646.3047.5545.8146.5435,59746.54
4/13/202646.0946.1945.5846.1617,56046.16
4/10/202645.5246.1545.2345.7423,94345.74
4/09/202645.3246.2045.2945.8619,85945.86
4/08/202645.6645.8845.2145.3616,28645.36
4/07/202645.0045.2744.4144.8514,97544.85
4/06/202644.9345.7844.2044.8244,50644.82
4/02/202646.1047.3044.9145.426,93445.42
4/01/202647.0447.0445.1346.0717,45046.07
3/31/202645.3947.1044.5846.3216,28546.32
3/30/202644.5745.0244.5444.598,65544.59
3/27/202644.7945.2944.5044.505,75544.50
3/26/202645.1046.2344.7944.8510,01444.85
3/25/202645.0647.7945.0045.738,50445.73
3/24/202645.0045.3144.7944.9514,96244.95
3/23/202645.7046.5644.8545.4511,08945.45
3/20/202645.7546.5244.8044.9010,84844.90
3/19/202646.1447.1745.7845.785,10945.78
3/18/202646.9447.5346.1946.238,54846.23
3/17/202646.9148.3146.6046.974,45746.97
3/16/202646.3047.2646.2546.9114,35746.91
3/13/202646.2448.3746.2446.305,84046.30
3/12/202647.1847.1846.5046.5913,10646.59
3/11/202647.1947.5946.7146.7410,31946.74
3/10/202647.0047.7746.6947.0811,78847.08
3/09/202648.0448.0446.7247.008,97547.00
3/06/202647.0047.5145.9347.2628,04747.26
3/05/202647.9448.8847.0547.124,46547.12
3/04/202647.6748.2747.2347.8421,63047.84
3/03/202648.6848.6847.0047.3116,84347.31
3/02/202647.9048.4447.8147.9411,48647.94
2/27/202648.6948.6947.9948.2313,95148.23
2/26/202649.4749.5047.7148.1443,98548.14
2/25/202649.0049.4348.5348.956,05848.95
2/24/202648.7549.3548.6048.696,92948.69
2/23/202649.0049.7448.5148.7512,11048.75
2/20/202648.7749.7148.3849.229,06549.22
2/19/202648.3048.7348.2548.736,97748.73
2/18/202647.9548.6247.9548.388,16148.38
2/17/202648.6648.8347.7247.8710,80947.87
2/13/202648.3549.5048.3548.699,44048.69
2/12/202648.2549.1447.8948.6919,17948.69
2/11/202648.0848.3047.9448.236,59548.23
2/10/202648.2048.2047.4548.055,51648.05
2/09/202647.8148.3147.4548.1118,96348.11
2/06/202647.8548.4847.8547.852,23147.85
2/05/202648.9049.4047.5547.5931,49547.59
2/04/202649.3849.7148.9449.2412,73249.24
2/03/202649.0250.0049.0049.3512,25249.35
2/02/202648.6449.1148.3349.1110,04449.11
1/30/202648.7448.8247.7048.7911,72948.79
1/29/202648.6048.6047.7148.3928,50348.39
1/28/202647.8648.4947.8648.352,93748.35
1/27/202647.9248.3247.8848.248,71648.24
1/26/202648.4548.4547.9048.0511,62948.05
1/23/202648.0448.1247.4147.9111,00447.91
1/22/202647.2048.1047.2048.0615,31948.06