NYSE - Nasdaq Real Time Price USD

Source Capital, Inc. (SOR)

41.79 -0.01 (-0.03%)
As of 1:49 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 41.49 41.85 41.69 41.79 41.79 3,585
Apr 23, 2024 41.81 41.81 41.66 41.80 41.80 1,700
Apr 22, 2024 41.60 41.85 41.60 41.60 41.60 7,000
Apr 19, 2024 41.55 41.73 41.26 41.60 41.60 4,900
Apr 18, 2024 41.08 41.52 41.06 41.26 41.26 6,800
Apr 17, 2024 0.21 Dividend
Apr 17, 2024 41.54 41.54 41.04 41.06 41.06 5,100
Apr 16, 2024 41.59 41.59 41.03 41.29 41.08 7,100
Apr 15, 2024 41.35 41.54 41.05 41.23 41.02 16,400
Apr 12, 2024 41.50 41.75 41.37 41.57 41.36 5,700
Apr 11, 2024 41.71 42.32 41.58 41.73 41.52 17,100
Apr 10, 2024 41.85 42.34 41.71 41.76 41.55 6,200
Apr 9, 2024 41.93 42.16 41.87 41.91 41.70 9,500
Apr 8, 2024 42.35 42.35 41.87 41.88 41.67 16,200
Apr 5, 2024 42.24 42.62 41.93 42.34 42.13 7,000
Apr 4, 2024 42.49 42.69 42.05 42.06 41.85 10,200
Apr 3, 2024 42.55 42.55 42.10 42.49 42.28 6,500
Apr 2, 2024 42.41 42.59 42.21 42.55 42.34 6,800
Apr 1, 2024 42.43 42.92 42.22 42.75 42.53 15,500
Mar 28, 2024 42.52 42.65 41.87 42.49 42.28 15,400
Mar 27, 2024 41.75 42.39 41.72 42.39 42.18 6,700
Mar 26, 2024 41.77 41.84 41.54 41.65 41.44 8,800
Mar 25, 2024 41.65 41.95 41.65 41.72 41.51 3,800
Mar 22, 2024 42.03 42.03 41.67 41.85 41.64 13,100
Mar 21, 2024 41.27 42.21 41.27 41.96 41.75 27,000
Mar 20, 2024 40.88 41.36 40.83 41.36 41.15 9,500
Mar 19, 2024 41.00 41.03 40.85 41.03 40.82 17,000
Mar 18, 2024 42.55 42.55 40.96 41.00 40.79 69,100
Mar 15, 2024 42.44 42.69 42.20 42.40 42.19 10,000
Mar 14, 2024 0.21 Dividend
Mar 14, 2024 42.06 42.75 41.85 42.46 42.25 16,700
Mar 13, 2024 42.04 42.40 42.04 42.15 41.73 7,900
Mar 12, 2024 41.94 42.35 41.85 42.34 41.92 4,400
Mar 11, 2024 42.00 42.61 41.56 41.93 41.51 9,200
Mar 8, 2024 42.24 42.61 42.24 42.41 41.99 7,400
Mar 7, 2024 41.83 42.37 41.83 42.37 41.95 12,000
Mar 6, 2024 42.00 42.00 41.50 41.85 41.43 9,400
Mar 5, 2024 41.40 42.18 41.35 41.76 41.34 10,200
Mar 4, 2024 41.78 41.79 41.36 41.60 41.19 12,600
Mar 1, 2024 41.10 41.94 41.10 41.58 41.17 21,500
Feb 29, 2024 41.76 41.76 40.95 41.06 40.65 17,400
Feb 28, 2024 40.86 41.33 40.66 40.92 40.51 10,900
Feb 27, 2024 41.01 41.03 40.57 40.78 40.37 16,100
Feb 26, 2024 41.33 41.33 40.64 40.80 40.39 9,400
Feb 23, 2024 40.97 41.27 40.58 40.69 40.29 13,400
Feb 22, 2024 40.45 40.96 40.41 40.80 40.39 18,100
Feb 21, 2024 40.33 40.45 40.32 40.41 40.01 9,100
Feb 20, 2024 40.49 40.49 40.33 40.39 39.99 5,900
Feb 16, 2024 40.85 40.85 40.50 40.58 40.18 12,900
Feb 15, 2024 0.21 Dividend
Feb 15, 2024 40.97 41.15 40.72 40.75 40.34 5,700
Feb 14, 2024 40.71 41.49 40.60 40.89 40.28 29,900
Feb 13, 2024 40.58 40.79 40.39 40.42 39.81 7,900
Feb 12, 2024 41.19 41.19 40.63 40.95 40.34 18,700
Feb 9, 2024 40.52 40.94 40.52 40.77 40.16 9,600
Feb 8, 2024 40.79 40.79 40.25 40.60 39.99 34,000
Feb 7, 2024 40.28 41.00 40.28 40.50 39.89 36,900
Feb 6, 2024 40.10 40.59 40.06 40.28 39.68 56,400
Feb 5, 2024 40.50 40.50 40.10 40.10 39.50 7,700
Feb 2, 2024 40.26 40.53 40.26 40.53 39.92 5,900
Feb 1, 2024 40.36 40.75 40.22 40.43 39.82 14,800
Jan 31, 2024 40.36 40.40 40.00 40.00 39.40 17,100
Jan 30, 2024 40.10 40.20 40.05 40.20 39.60 20,100
Jan 29, 2024 40.10 40.15 40.04 40.09 39.49 28,300
Jan 26, 2024 39.85 40.07 39.78 39.99 39.39 13,700
Jan 25, 2024 39.85 40.10 39.81 39.86 39.26 13,700
Jan 24, 2024 39.87 39.87 39.53 39.77 39.17 9,200
Jan 23, 2024 39.57 39.60 39.50 39.58 38.99 10,700
Jan 22, 2024 39.82 39.82 39.52 39.57 38.98 10,700
Jan 19, 2024 39.51 39.85 39.43 39.55 38.96 20,900
Jan 18, 2024 39.66 39.97 39.36 39.57 38.98 15,400
Jan 17, 2024 39.60 39.84 39.59 39.62 39.03 10,600
Jan 16, 2024 0.21 Dividend
Jan 16, 2024 39.95 40.07 39.70 39.70 39.11 10,300
Jan 12, 2024 39.80 40.09 39.80 40.09 39.28 8,600
Jan 11, 2024 40.00 40.00 39.66 39.80 39.00 6,400
Jan 10, 2024 39.60 39.95 39.60 39.87 39.07 11,100
Jan 9, 2024 39.70 39.74 39.60 39.72 38.92 11,000
Jan 8, 2024 39.85 40.10 39.72 39.81 39.01 11,500
Jan 5, 2024 40.10 40.10 39.65 39.85 39.05 13,400
Jan 4, 2024 40.39 40.39 40.00 40.00 39.20 23,300
Jan 3, 2024 40.78 40.78 40.10 40.10 39.29 7,500
Jan 2, 2024 40.14 40.94 40.00 40.48 39.67 43,100
Dec 29, 2023 40.78 41.25 40.05 40.38 39.57 40,000
Dec 28, 2023 40.42 40.53 39.95 40.23 39.42 12,800
Dec 27, 2023 40.20 40.69 39.98 40.59 39.77 15,500
Dec 26, 2023 40.15 40.38 39.80 40.02 39.22 18,700
Dec 22, 2023 40.01 40.20 39.98 40.15 39.34 7,100
Dec 21, 2023 39.55 40.20 39.55 40.14 39.33 17,000
Dec 20, 2023 39.66 40.19 39.66 39.97 39.17 15,600
Dec 19, 2023 39.76 40.20 39.62 39.97 39.17 10,900
Dec 18, 2023 40.02 40.35 39.80 39.87 39.07 9,200
Dec 15, 2023 0.74 Dividend
Dec 15, 2023 39.90 40.24 39.90 40.19 39.38 12,300
Dec 14, 2023 40.71 40.71 40.08 40.51 38.97 14,600
Dec 13, 2023 40.10 40.63 40.00 40.48 38.94 11,400
Dec 12, 2023 40.31 40.53 39.92 40.30 38.77 16,000
Dec 11, 2023 39.95 40.50 39.76 40.50 38.96 4,900
Dec 8, 2023 39.84 40.52 39.72 40.14 38.62 6,300
Dec 7, 2023 40.02 40.21 39.69 39.82 38.31 5,100
Dec 6, 2023 40.00 40.54 40.00 40.10 38.58 7,900
Dec 5, 2023 40.43 40.43 39.95 39.95 38.43 6,800
Dec 4, 2023 40.38 40.51 39.44 40.02 38.50 14,900
Dec 1, 2023 39.86 40.74 39.81 40.38 38.85 12,600
Nov 30, 2023 40.10 40.10 39.99 40.08 38.56 8,900
Nov 29, 2023 39.78 39.99 39.64 39.97 38.45 5,900
Nov 28, 2023 39.71 39.98 39.47 39.87 38.36 19,400
Nov 27, 2023 39.76 39.85 39.16 39.32 37.83 20,200
Nov 24, 2023 39.75 39.76 39.75 39.76 38.25 500
Nov 22, 2023 39.65 39.93 39.65 39.65 38.15 3,900
Nov 21, 2023 39.55 39.90 39.55 39.90 38.39 2,100
Nov 20, 2023 39.50 39.83 39.50 39.52 38.02 11,900
Nov 17, 2023 39.52 40.21 39.52 39.57 38.07 2,200
Nov 16, 2023 40.06 40.08 39.40 39.63 38.13 8,300
Nov 15, 2023 0.21 Dividend
Nov 15, 2023 40.25 40.25 39.05 40.08 38.56 9,900
Nov 14, 2023 39.27 40.60 39.27 40.24 38.51 19,500
Nov 13, 2023 38.99 39.33 38.80 39.11 37.43 3,900
Nov 10, 2023 38.04 39.60 38.04 39.30 37.61 49,100
Nov 9, 2023 38.29 38.73 38.05 38.11 36.47 6,100
Nov 8, 2023 38.58 38.61 38.22 38.42 36.77 8,400
Nov 7, 2023 38.95 38.95 38.45 38.57 36.91 7,200
Nov 6, 2023 38.93 39.16 38.70 38.80 37.13 12,000
Nov 3, 2023 39.54 39.54 38.49 39.10 37.42 7,100
Nov 2, 2023 38.06 39.28 37.99 38.63 36.97 14,700
Nov 1, 2023 37.65 38.07 37.61 37.88 36.25 13,700
Oct 31, 2023 37.98 38.09 37.67 37.67 36.05 7,200
Oct 30, 2023 37.46 37.89 37.42 37.64 36.02 2,600
Oct 27, 2023 37.57 37.81 37.26 37.69 36.07 5,400
Oct 26, 2023 37.70 38.13 37.29 37.29 35.69 7,500
Oct 25, 2023 38.11 38.11 37.65 37.65 36.03 6,600
Oct 24, 2023 38.22 38.22 37.86 38.20 36.56 7,500
Oct 23, 2023 37.87 38.37 37.66 38.13 36.49 4,800
Oct 20, 2023 37.97 38.25 37.70 38.01 36.38 12,100
Oct 19, 2023 38.44 38.44 37.99 37.99 36.36 13,700
Oct 18, 2023 38.25 38.87 38.25 38.25 36.61 26,600
Oct 17, 2023 38.75 38.75 38.25 38.37 36.72 12,400
Oct 16, 2023 0.21 Dividend
Oct 16, 2023 38.43 38.74 38.29 38.49 36.84 16,200
Oct 13, 2023 39.39 39.39 38.51 38.53 36.68 11,900
Oct 12, 2023 38.72 39.28 38.72 38.78 36.92 7,600
Oct 11, 2023 39.10 39.27 38.88 39.08 37.20 4,100
Oct 10, 2023 38.87 39.17 38.87 39.08 37.20 12,000
Oct 9, 2023 39.10 39.10 38.42 38.83 36.96 8,600
Oct 6, 2023 38.63 39.79 38.63 39.49 37.59 10,000
Oct 5, 2023 38.93 39.10 38.67 38.70 36.84 7,100
Oct 4, 2023 38.83 39.81 38.15 38.93 37.06 25,800
Oct 3, 2023 39.41 39.41 38.12 38.35 36.51 8,500
Oct 2, 2023 38.37 39.10 38.37 38.71 36.85 12,800
Sep 29, 2023 39.20 39.49 38.49 38.59 36.73 13,400
Sep 28, 2023 38.74 39.14 38.16 38.90 37.03 21,200
Sep 27, 2023 38.62 39.24 38.32 38.38 36.53 11,700
Sep 26, 2023 38.80 38.85 38.25 38.47 36.62 9,200
Sep 25, 2023 38.80 38.97 38.70 38.80 36.93 6,100
Sep 22, 2023 38.94 39.44 38.86 38.94 37.07 4,900
Sep 21, 2023 39.35 39.35 38.82 39.07 37.19 5,900
Sep 20, 2023 39.04 39.60 38.88 39.40 37.51 11,900
Sep 19, 2023 39.29 39.38 38.65 38.93 37.06 5,300
Sep 18, 2023 39.00 39.36 39.00 39.13 37.25 7,500
Sep 15, 2023 0.21 Dividend
Sep 15, 2023 39.72 39.72 38.60 38.79 36.92 16,900
Sep 14, 2023 39.51 39.51 38.79 38.89 36.82 12,500
Sep 13, 2023 39.84 39.84 38.83 39.17 37.09 8,100
Sep 12, 2023 38.90 38.94 38.90 38.90 36.83 3,900
Sep 11, 2023 38.90 38.90 38.72 38.78 36.72 5,400
Sep 8, 2023 38.32 38.71 38.32 38.57 36.52 6,100
Sep 7, 2023 38.37 38.73 38.32 38.42 36.38 8,300
Sep 6, 2023 39.11 39.97 38.41 38.46 36.41 16,000
Sep 5, 2023 39.31 39.54 39.02 39.20 37.12 13,100
Sep 1, 2023 39.20 39.98 39.20 39.49 37.39 22,100
Aug 31, 2023 39.24 39.38 39.08 39.25 37.16 14,100
Aug 30, 2023 38.91 38.93 38.65 38.87 36.80 9,300
Aug 29, 2023 38.72 39.11 38.55 38.85 36.78 13,000
Aug 28, 2023 38.73 38.82 38.22 38.54 36.49 19,300
Aug 25, 2023 38.83 38.83 38.28 38.60 36.55 12,800
Aug 24, 2023 39.04 39.24 38.53 38.62 36.57 13,700
Aug 23, 2023 38.79 39.24 38.55 39.18 37.10 16,700
Aug 22, 2023 38.89 39.03 38.40 39.00 36.93 12,800
Aug 21, 2023 38.82 38.93 38.56 38.68 36.62 11,800
Aug 18, 2023 38.61 39.03 38.25 38.59 36.54 17,600
Aug 17, 2023 38.31 38.64 38.23 38.62 36.57 13,500
Aug 16, 2023 37.98 38.43 37.98 38.15 36.12 25,500
Aug 15, 2023 0.21 Dividend
Aug 15, 2023 38.40 39.21 38.03 38.16 36.13 19,900
Aug 14, 2023 38.47 39.81 38.47 38.61 36.36 10,300
Aug 11, 2023 39.00 39.00 38.47 38.60 36.35 30,200
Aug 10, 2023 39.70 39.98 38.97 38.97 36.70 22,400
Aug 9, 2023 39.29 39.73 39.05 39.19 36.91 10,000
Aug 8, 2023 39.20 39.38 38.97 39.21 36.92 24,700
Aug 7, 2023 39.66 39.93 39.02 39.38 37.09 8,400
Aug 4, 2023 39.56 39.86 39.32 39.50 37.20 2,200
Aug 3, 2023 39.36 39.63 39.25 39.63 37.32 8,000
Aug 2, 2023 39.64 39.64 39.10 39.62 37.31 12,800
Aug 1, 2023 39.68 39.98 39.34 39.65 37.34 23,000
Jul 31, 2023 39.98 39.98 39.49 39.60 37.29 9,100
Jul 28, 2023 39.53 39.53 39.15 39.41 37.11 11,100
Jul 27, 2023 38.85 39.50 38.83 39.10 36.82 22,600
Jul 26, 2023 39.03 39.21 38.79 38.80 36.54 8,000
Jul 25, 2023 39.10 39.21 38.85 38.96 36.69 3,200
Jul 24, 2023 38.96 39.52 38.81 38.98 36.71 5,500
Jul 21, 2023 39.15 39.48 38.79 38.79 36.53 20,500
Jul 20, 2023 39.20 39.28 38.66 38.89 36.62 10,300
Jul 19, 2023 39.06 39.68 38.82 39.10 36.82 12,300
Jul 18, 2023 39.00 39.42 38.91 39.20 36.92 17,700
Jul 17, 2023 0.21 Dividend
Jul 17, 2023 38.74 39.32 38.74 38.83 36.57 6,100
Jul 14, 2023 39.23 39.23 38.99 39.10 36.63 14,100
Jul 13, 2023 38.80 39.23 38.80 39.22 36.74 8,000
Jul 12, 2023 38.76 38.98 38.76 38.85 36.39 9,400
Jul 11, 2023 38.29 39.00 38.29 38.63 36.19 6,400
Jul 10, 2023 38.38 38.58 38.12 38.41 35.98 18,800
Jul 7, 2023 38.33 38.33 37.99 38.20 35.78 13,900
Jul 6, 2023 38.45 38.45 38.07 38.28 35.86 7,800
Jul 5, 2023 38.63 38.78 38.51 38.70 36.25 9,600
Jul 3, 2023 38.15 38.91 38.15 38.90 36.44 13,200
Jun 30, 2023 38.94 39.05 38.01 38.32 35.89 28,600
Jun 29, 2023 38.02 38.02 37.80 37.92 35.52 26,300
Jun 28, 2023 38.11 38.11 37.81 37.86 35.46 23,200
Jun 27, 2023 38.00 38.00 37.90 37.93 35.53 8,000
Jun 26, 2023 37.80 38.01 37.61 37.68 35.30 3,900
Jun 23, 2023 37.90 38.02 37.75 37.80 35.41 16,300
Jun 22, 2023 38.08 38.42 37.98 37.98 35.58 15,200
Jun 21, 2023 38.30 38.49 37.95 38.05 35.64 10,800
Jun 20, 2023 38.43 38.45 38.28 38.30 35.88 12,800
Jun 16, 2023 38.29 38.59 38.16 38.44 36.01 6,900
Jun 15, 2023 0.21 Dividend
Jun 15, 2023 38.21 38.33 38.11 38.13 35.72 8,500
Jun 14, 2023 38.25 38.73 38.19 38.30 35.68 15,600
Jun 13, 2023 37.97 38.40 37.97 38.17 35.56 10,800
Jun 12, 2023 38.05 38.36 37.36 37.97 35.37 21,600
Jun 9, 2023 37.85 38.18 37.71 38.00 35.40 8,800
Jun 8, 2023 37.83 37.88 37.78 37.78 35.20 11,300
Jun 7, 2023 38.00 38.00 37.83 37.89 35.30 4,400
Jun 6, 2023 37.41 37.92 37.41 37.87 35.28 5,300
Jun 5, 2023 37.84 38.14 37.45 37.57 35.00 7,000
Jun 2, 2023 37.89 37.99 37.52 37.83 35.24 7,900
Jun 1, 2023 37.29 38.00 37.29 37.56 34.99 20,800
May 31, 2023 37.72 37.72 37.22 37.25 34.70 33,600
May 30, 2023 37.52 37.55 37.22 37.38 34.82 10,400
May 26, 2023 37.17 37.54 37.17 37.33 34.78 11,200
May 25, 2023 36.93 37.25 36.86 37.06 34.53 30,000
May 24, 2023 36.88 37.12 36.88 36.90 34.38 26,800
May 23, 2023 37.32 37.49 37.09 37.10 34.56 27,400
May 22, 2023 37.44 37.52 37.08 37.19 34.65 5,600
May 19, 2023 37.31 37.84 37.27 37.27 34.72 2,600
May 18, 2023 37.27 37.56 37.01 37.46 34.90 4,200
May 17, 2023 36.75 37.31 36.54 37.22 34.68 13,400
May 16, 2023 36.73 36.81 36.48 36.50 34.00 11,700
May 15, 2023 0.19 Dividend
May 15, 2023 36.65 36.82 36.61 36.78 34.27 9,600
May 12, 2023 37.12 37.12 36.62 36.72 34.04 7,300
May 11, 2023 36.91 36.96 36.81 36.86 34.17 8,200
May 10, 2023 37.22 37.24 36.97 36.97 34.27 8,800
May 9, 2023 37.19 37.41 37.03 37.03 34.32 9,900
May 8, 2023 37.46 37.46 36.87 37.05 34.34 6,000
May 5, 2023 36.97 37.29 36.97 37.25 34.53 7,100
May 4, 2023 37.11 37.11 36.70 36.87 34.18 14,900
May 3, 2023 37.24 37.78 36.89 37.11 34.40 7,000
May 2, 2023 37.75 37.75 37.03 37.04 34.33 5,200
May 1, 2023 37.56 37.98 37.40 37.75 34.99 18,500
Apr 28, 2023 37.23 37.73 36.98 37.41 34.68 12,700
Apr 27, 2023 36.88 37.27 36.80 37.08 34.37 10,500
Apr 26, 2023 36.85 37.05 36.63 36.63 33.95 10,400
Apr 25, 2023 36.89 37.00 36.77 36.83 34.14 6,600
Apr 24, 2023 37.69 37.69 36.83 37.02 34.32 22,500

Related Tickers

0EKR.IL Gimv NV
44.55
-1.60%
 
VERTU.IS Verusaturk Girisim Sermayesi Yatirim Ortakligi A.S.
47.16
-3.60%
 
GLQ Clough Global Equity Fund
6.24
-0.08%
 
SPE Special Opportunities Fund, Inc.
12.38
-0.01%
 
JCE Nuveen Core Equity Alpha Fund
13.76
-0.36%
 
MUA BlackRock MuniAssets Fund, Inc.
11.06
+0.11%
 
DMO Western Asset Mortgage Opportunity Fund Inc.
11.39
-0.81%
 
SAMG Silvercrest Asset Management Group Inc.
14.60
-1.15%
 
RVT Royce Value Trust Inc.
14.22
+0.02%
 
CET Central Securities Corporation
40.85
-0.20%