Source Capital Historical Data - SOR

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.605	1.39658356417	43.32	44.78	43.215	9621	43.80329619	CS
4	1.125	2.6285046729	42.8	44.78	42.3	8233	43.07765832	CS
12	3.855	9.62066383828	40.07	44.78	39.55	11612	42.10708319	CS
26	1.805	4.28537511871	42.12	44.78	38.66	13331	42.04383217	CS
52	0.165	0.377056672761	43.76	46.34	38.66	12553	43.02795692	CS
156	6.425	17.1333333333	37.5	47.91	34.43	13622	40.144532	CS
260	9.575	27.8748180495	34.35	47.91	34.35	13826	40.42734998	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1751928000	43.71	-0.27	-0.62	43.99	43.99	43.71	3768
1751576640	43.9812	0.24	0.55	43.74	44.12	43.74	3492
1751496000	43.7389	-0.1	-0.23	43.81	44.14	43.625	14003
1751409600	43.84	0.48	1.10	43.32	44.1	43.215	17220
1751323200	43.363	0.19	0.45	43.58	43.58	43.2276	7149
1751064000	43.17	0.18	0.42	43.19	43.2975	43.0711	12946
1750977600	42.99	-0.04	-0.09	42.95	43.3	42.95	5231
1750891200	43.03	0.16	0.37	42.91	43.2616	42.75	4702
1750804800	42.87	0.17	0.40	42.72	43.188	42.72	5721
1750718400	42.7	0.18	0.41	42.55	43.05	42.4881	3406
1750459200	42.525	-0.27	-0.62	42.8	42.8	42.31	2172
1750286400	42.79	0.43	1.02	42.7	43.28	42.7	6493
1750200000	42.36	-0.27	-0.63	42.6	42.65	42.3	4410
1750113600	42.63	0.03	0.07	42.58	42.91	42.53	14904
1749854400	42.6	-0.04	-0.10	43.11	43.11	42.6	6627
1749768000	42.644	-0.11	-0.25	43.01	43.01	42.5578	8916
1749681600	42.75	-0.05	-0.12	42.81	42.81	42.617	11157
1749595200	42.8	0.15	0.35	42.8	42.95	42.65	15885
1749508800	42.65	0.05	0.12	42.87	42.87	42.4536	8349
1749249600	42.6	0.19	0.45	42.36	42.65	42.36	15079
1749163200	42.41	-0.29	-0.68	43.18	43.18	42.36	19089
1749076800	42.7	0.01	0.03	43.18	43.18	42.305	12928
1748990400	42.6892	0.26	0.61	42.47	42.7	41.9302	17713
1748904000	42.43	-0.13	-0.30	42.56	42.7	42.25	32760
1748644800	42.557	0.01	0.02	42.85	43.21	42.3601	31176
1748558400	42.55	0.25	0.59	42.4	42.8799	41.9301	11380
1748472000	42.2994	-0.18	-0.43	42.48	42.51	42.15	5458
1748385600	42.48	0.36	0.85	42.4	42.615	42.0101	41567
1748040000	42.12	-0.13	-0.31	42.2	42.3974	41.97	6070
1747953600	42.25	0.04	0.09	42.4	42.4	42.2	9633
1747867200	42.21	-0.19	-0.45	42.03	42.39	41.5	8890
1747780800	42.4	-0.24	-0.56	43.36	43.36	42	10002
1747694400	42.6399	0.06	0.15	42.5	43.01	42.5	5043
1747435200	42.575	-0.07	-0.17	43.24	43.24	42.5	4228
1747348800	42.6485	-0.03	-0.07	42.58	43.4	42.5	6672
1747262400	42.68	-0.4	-0.93	42.98	42.98	42.58	4785
1747176000	43.0785	0.88	2.08	42.2	43.2799	42.2	5440
1747089600	42.2	0.45	1.08	42.18	42.6	41.98	10110
1746830400	41.75	0.1	0.24	41.67	42.5209	41.465	15253
1746744000	41.65	0.01	0.02	41.75	42.375	41.65	8035
1746657600	41.64	-0.01	-0.02	41.56	42.46	41.2501	6695
1746571200	41.65	-0.04	-0.10	42.1	42.58	41.1069	13308
1746484800	41.69	-0.03	-0.07	41.72	41.9096	41.5702	4232
1746225600	41.72	0.14	0.34	42.47	42.47	41.72	1620
1746139200	41.58	0.44	1.07	41.26	42.5867	41.1989	24536
1746052800	41.14	0.12	0.29	41.22	41.3	40.88	18774
1745966400	41.02	-0.19	-0.45	41.25	42.4623	40.77	17398
1745880000	41.2058	-0.11	-0.28	41.5	41.7166	40.89	10599
1745620800	41.32	-0.2	-0.48	41.94	42.0499	40.88	7104
1745534400	41.52	0.41	1.00	41.01	41.8576	40.9101	3377
1745448000	41.1099	0.5	1.23	41.06	41.97	40.0901	13735
1745361600	40.61	0.49	1.22	40.24	40.94	40.24	14202
1745275200	40.12	-0.98	-2.37	40.47	40.89	39.8219	37750
1744929600	41.095	1.4	3.51	39.55	41.095	39.55	26264
1744843200	39.7	-0.95	-2.34	40.45	40.45	39.7	5394
1744756800	40.65	0.54	1.35	40.07	40.7	40.07	3756
1744670400	40.11	-0.03	-0.08	40.28	41.52	39.4645	18013
1744411200	40.1421	0.08	0.21	39.88	41.1	39.75	37308
1744324800	40.0592	-1.94	-4.62	41.22	42	39.4	14853
1744238400	42	2.22	5.58	39.27	42.0676	39.27	22151
1744152000	39.78	0.18	0.45	39.64	40.8	39.64	12199

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Source Capital (SOR)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Source Capital (SOR) Historical

Source Capital (SOR)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free