Source Capital, Inc. (SOR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

41.81

+0.37

(+0.89%)

At close: 04:00PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	41.57	41.97	41.49	41.81	41.81	14,800
30 Apr 2024	41.48	41.82	41.06	41.44	41.44	9,600
29 Apr 2024	41.65	41.72	41.24	41.39	41.39	13,200
26 Apr 2024	41.13	41.48	41.13	41.43	41.43	12,000
25 Apr 2024	41.43	41.68	41.02	41.02	41.02	19,300
24 Apr 2024	41.49	41.85	41.49	41.79	41.79	5,200
23 Apr 2024	41.81	41.81	41.66	41.80	41.80	1,700
22 Apr 2024	41.60	41.85	41.60	41.60	41.60	7,000
19 Apr 2024	41.55	41.73	41.26	41.60	41.60	4,900
18 Apr 2024	41.08	41.52	41.06	41.26	41.26	6,800
17 Apr 2024	41.54	41.54	41.04	41.06	41.06	5,100
17 Apr 2024	0.208 Dividend
16 Apr 2024	41.59	41.59	41.03	41.29	41.08	7,100
15 Apr 2024	41.35	41.54	41.05	41.23	41.02	16,400
12 Apr 2024	41.50	41.75	41.37	41.57	41.36	5,700
11 Apr 2024	41.71	42.32	41.58	41.73	41.52	17,100
10 Apr 2024	41.85	42.34	41.71	41.76	41.55	6,200
09 Apr 2024	41.93	42.16	41.87	41.91	41.70	9,500
08 Apr 2024	42.35	42.35	41.87	41.88	41.67	16,200
05 Apr 2024	42.24	42.62	41.93	42.34	42.13	7,000
04 Apr 2024	42.49	42.69	42.05	42.06	41.85	10,200
03 Apr 2024	42.55	42.55	42.10	42.49	42.28	6,500
02 Apr 2024	42.41	42.59	42.21	42.55	42.34	6,800
01 Apr 2024	42.43	42.92	42.22	42.75	42.53	15,500
28 Mar 2024	42.52	42.65	41.87	42.49	42.28	15,400
27 Mar 2024	41.75	42.39	41.72	42.39	42.18	6,700
26 Mar 2024	41.77	41.84	41.54	41.65	41.44	8,800
25 Mar 2024	41.65	41.95	41.65	41.72	41.51	3,800
22 Mar 2024	42.03	42.03	41.67	41.85	41.64	13,100
21 Mar 2024	41.27	42.21	41.27	41.96	41.75	27,000
20 Mar 2024	40.88	41.36	40.83	41.36	41.15	9,500
19 Mar 2024	41.00	41.03	40.85	41.03	40.82	17,000
18 Mar 2024	42.55	42.55	40.96	41.00	40.79	69,100
15 Mar 2024	42.44	42.69	42.20	42.40	42.19	10,000
14 Mar 2024	42.06	42.75	41.85	42.46	42.25	16,700
14 Mar 2024	0.208 Dividend
13 Mar 2024	42.04	42.40	42.04	42.15	41.73	7,900
12 Mar 2024	41.94	42.35	41.85	42.34	41.92	4,400
11 Mar 2024	42.00	42.61	41.56	41.93	41.51	9,200
08 Mar 2024	42.24	42.61	42.24	42.41	41.99	7,400
07 Mar 2024	41.83	42.37	41.83	42.37	41.95	12,000
06 Mar 2024	42.00	42.00	41.50	41.85	41.43	9,400
05 Mar 2024	41.40	42.18	41.35	41.76	41.34	10,200
04 Mar 2024	41.78	41.79	41.36	41.60	41.19	12,600
01 Mar 2024	41.10	41.94	41.10	41.58	41.17	21,500
29 Feb 2024	41.76	41.76	40.95	41.06	40.65	17,400
28 Feb 2024	40.86	41.33	40.66	40.92	40.51	10,900
27 Feb 2024	41.01	41.03	40.57	40.78	40.37	16,100
26 Feb 2024	41.33	41.33	40.64	40.80	40.39	9,400
23 Feb 2024	40.97	41.27	40.58	40.69	40.29	13,400
22 Feb 2024	40.45	40.96	40.41	40.80	40.39	18,100
21 Feb 2024	40.33	40.45	40.32	40.41	40.01	9,100
20 Feb 2024	40.49	40.49	40.33	40.39	39.99	5,900
16 Feb 2024	40.85	40.85	40.50	40.58	40.18	12,900
15 Feb 2024	40.97	41.15	40.72	40.75	40.34	5,700
15 Feb 2024	0.208 Dividend
14 Feb 2024	40.71	41.49	40.60	40.89	40.28	29,900
13 Feb 2024	40.58	40.79	40.39	40.42	39.81	7,900
12 Feb 2024	41.19	41.19	40.63	40.95	40.34	18,700
09 Feb 2024	40.52	40.94	40.52	40.77	40.16	9,600
08 Feb 2024	40.79	40.79	40.25	40.60	39.99	34,000
07 Feb 2024	40.28	41.00	40.28	40.50	39.89	36,900
06 Feb 2024	40.10	40.59	40.06	40.28	39.68	56,400
05 Feb 2024	40.50	40.50	40.10	40.10	39.50	7,700
02 Feb 2024	40.26	40.53	40.26	40.53	39.92	5,900
01 Feb 2024	40.36	40.75	40.22	40.43	39.82	14,800
31 Jan 2024	40.36	40.40	40.00	40.00	39.40	17,100
30 Jan 2024	40.10	40.20	40.05	40.20	39.60	20,100
29 Jan 2024	40.10	40.15	40.04	40.09	39.49	28,300
26 Jan 2024	39.85	40.07	39.78	39.99	39.39	13,700
25 Jan 2024	39.85	40.10	39.81	39.86	39.26	13,700
24 Jan 2024	39.87	39.87	39.53	39.77	39.17	9,200
23 Jan 2024	39.57	39.60	39.50	39.58	38.99	10,700
22 Jan 2024	39.82	39.82	39.52	39.57	38.98	10,700
19 Jan 2024	39.51	39.85	39.43	39.55	38.96	20,900
18 Jan 2024	39.66	39.97	39.36	39.57	38.98	15,400
17 Jan 2024	39.60	39.84	39.59	39.62	39.03	10,600
16 Jan 2024	39.95	40.07	39.70	39.70	39.11	10,300
16 Jan 2024	0.208 Dividend
12 Jan 2024	39.80	40.09	39.80	40.09	39.28	8,600
11 Jan 2024	40.00	40.00	39.66	39.80	39.00	6,400
10 Jan 2024	39.60	39.95	39.60	39.87	39.07	11,100
09 Jan 2024	39.70	39.74	39.60	39.72	38.92	11,000
08 Jan 2024	39.85	40.10	39.72	39.81	39.01	11,500
05 Jan 2024	40.10	40.10	39.65	39.85	39.05	13,400
04 Jan 2024	40.39	40.39	40.00	40.00	39.20	23,300
03 Jan 2024	40.78	40.78	40.10	40.10	39.29	7,500
02 Jan 2024	40.14	40.94	40.00	40.48	39.67	43,100
29 Dec 2023	40.78	41.25	40.05	40.38	39.57	40,000
28 Dec 2023	40.42	40.53	39.95	40.23	39.42	12,800
27 Dec 2023	40.20	40.69	39.98	40.59	39.77	15,500
26 Dec 2023	40.15	40.38	39.80	40.02	39.22	18,700
22 Dec 2023	40.01	40.20	39.98	40.15	39.34	7,100
21 Dec 2023	39.55	40.20	39.55	40.14	39.33	17,000
20 Dec 2023	39.66	40.19	39.66	39.97	39.17	15,600
19 Dec 2023	39.76	40.20	39.62	39.97	39.17	10,900
18 Dec 2023	40.02	40.35	39.80	39.87	39.07	9,200
15 Dec 2023	39.90	40.24	39.90	40.19	39.38	12,300
15 Dec 2023	0.738 Dividend
14 Dec 2023	40.71	40.71	40.08	40.51	38.97	14,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6540+0.0012(+0.19%)

ASX 2007,587.00+17.10(+0.23%)

OIL79.44+0.44(+0.56%)

GOLD2,323.10+12.10(+0.52%)

Bitcoin AUD88,228.65-1,982.66(-2.20%)

Source Capital, Inc. (SOR)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6540
+0.0012(+0.19%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
79.44
+0.44(+0.56%)

GOLD
2,323.10
+12.10(+0.52%)

Bitcoin AUD
88,228.65
-1,982.66(-2.20%)