Source Capital Inc. Common Stockのデータ

Source Capital Inc. Common Stockの基本情報

名前 Source Capital Inc. Common Stock
ティッカー SOR
国 United States
上場年 nan
セクター nan

Source Capital Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 42.28 41.97 42.08 42.02 22300.0 42.02
2021-02-12 42.1 41.85 41.98 42.04 9000.0 42.04
2021-02-11 42.17 41.65 42.09 42.06 21300.0 42.06
2021-02-10 42.17 41.85 42.0 42.17 7800.0 42.09
2021-02-09 42.0 41.69 41.69 41.92 4800.0 41.84
2021-02-08 41.7 41.26 41.7 41.69 5700.0 41.61
2021-02-05 41.6 41.39 41.44 41.49 33300.0 41.41
2021-02-04 41.4 41.11 41.11 41.34 10700.0 41.26
2021-02-03 41.01 40.22 40.98 41.01 6300.0 40.93
2021-02-02 41.12 40.68 40.68 40.93 13300.0 40.85
2021-02-01 40.53 40.13 40.2 40.53 9300.0 40.45
2021-01-29 40.64 39.95 40.64 40.1 5600.0 40.02
2021-01-28 40.72 40.1 40.39 40.52 15800.0 40.44
2021-01-27 40.75 40.16 40.51 40.16 4100.0 40.08
2021-01-26 41.11 40.81 41.11 40.98 1000.0 40.9
2021-01-25 41.39 40.74 41.14 41.16 8200.0 41.08
2021-01-22 41.34 41.16 41.18 41.34 3500.0 41.26
2021-01-21 41.48 41.13 41.13 41.46 6400.0 41.38
2021-01-20 41.33 41.12 41.16 41.29 10600.0 41.21
2021-01-19 41.24 41.05 41.05 41.1 3300.0 41.02
2021-01-15 41.18 40.83 41.16 40.96 18500.0 40.88
2021-01-14 41.82 41.12 41.19 41.31 7300.0 41.15
2021-01-13 41.04 40.82 40.82 41.01 35500.0 40.85
2021-01-12 40.9 40.78 40.81 40.87 6700.0 40.71
2021-01-11 41.06 40.55 40.85 40.67 25600.0 40.51
2021-01-08 41.03 40.68 41.03 40.85 3400.0 40.69
2021-01-07 41.0 40.51 40.51 41.0 4800.0 40.84
2021-01-06 40.68 39.89 39.89 40.41 11000.0 40.25
2021-01-05 40.01 39.76 39.76 39.83 12100.0 39.67
2021-01-04 40.01 39.6 40.01 39.84 4200.0 39.68
2020-12-31 39.95 39.78 39.95 39.91 3100.0 39.75
2020-12-30 40.24 39.68 39.69 39.88 10300.0 39.72
2020-12-29 39.94 39.53 39.8 39.68 6600.0 39.52
2020-12-28 40.19 39.78 40.19 39.94 5700.0 39.78
2020-12-24 40.12 39.71 40.12 40.07 3200.0 39.91
2020-12-23 40.32 39.95 40.03 40.21 5200.0 40.05
2020-12-22 40.59 39.94 40.35 40.16 4500.0 40.0
2020-12-21 40.38 40.03 40.17 40.38 3800.0 40.22
2020-12-18 40.77 40.38 40.63 40.4 4700.0 40.24
2020-12-17 40.72 40.58 40.64 40.66 6400.0 40.5
2020-12-16 40.92 40.15 40.27 40.65 39800.0 40.49
2020-12-15 41.0 40.17 41.0 40.4 24200.0 40.24
2020-12-14 40.13 39.75 40.13 39.97 11300.0 39.81
2020-12-11 40.16 39.55 40.16 40.09 14200.0 39.93
2020-12-10 40.25 39.95 40.25 40.0 21000.0 39.84
2020-12-09 40.46 40.24 40.35 40.28 7000.0 40.12
2020-12-08 40.48 39.97 40.1 40.48 10400.0 40.32
2020-12-07 40.41 39.96 40.41 39.96 7600.0 39.8
2020-12-04 40.4 39.87 39.87 40.35 11500.0 40.19
2020-12-03 39.89 39.67 39.67 39.88 3200.0 39.72
2020-12-02 39.69 39.39 39.48 39.67 7500.0 39.51
2020-12-01 39.65 39.1 39.26 39.54 5700.0 39.38
2020-11-30 39.28 38.8 38.85 38.86 20000.0 38.71
2020-11-27 39.1 38.63 38.74 39.1 14200.0 38.94
2020-11-25 39.45 38.25 39.31 38.82 17900.0 38.67
2020-11-24 40.6 39.24 39.24 40.6 58600.0 39.55
2020-11-23 39.2 39.05 39.05 39.2 17200.0 38.19
2020-11-20 39.27 38.95 39.2 38.96 9100.0 37.95
2020-11-19 39.28 39.01 39.28 39.2 16100.0 38.19
2020-11-18 39.4 39.15 39.2 39.32 8500.0 38.31
2020-11-17 39.18 38.8 38.94 39.15 6600.0 38.14
2020-11-16 39.16 38.76 38.95 39.06 20900.0 38.05
2020-11-13 39.2 38.26 38.26 38.5 2600.0 37.51
2020-11-12 38.4 38.12 38.23 38.32 6800.0 37.33
2020-11-11 38.79 38.26 38.4 38.52 6000.0 37.53
2020-11-10 38.81 38.33 38.5 38.56 5000.0 37.56
2020-11-09 39.09 38.19 38.86 38.8 19200.0 37.8
2020-11-06 38.09 37.31 38.09 37.47 16100.0 36.5
2020-11-05 38.17 37.2 37.2 38.17 19300.0 37.18
2020-11-04 37.31 36.42 36.95 37.19 7000.0 36.23
2020-11-03 37.21 36.24 36.24 37.11 18700.0 36.15
2020-11-02 36.27 35.93 35.93 36.26 9300.0 35.32
2020-10-30 35.77 35.5 35.52 35.62 3800.0 34.7
2020-10-29 35.83 35.28 35.6 35.7 62200.0 34.78
2020-10-28 36.13 35.0 36.13 35.7 16000.0 34.78
2020-10-27 36.76 36.44 36.67 36.75 65200.0 35.8
2020-10-26 37.44 36.78 37.31 36.78 47600.0 35.83
2020-10-23 37.81 37.16 37.66 37.31 82300.0 36.35
2020-10-22 38.09 37.4 38.09 37.5 5900.0 36.53
2020-10-21 38.02 37.4 37.7 37.93 6500.0 36.95
2020-10-20 37.84 37.55 37.57 37.7 5300.0 36.73
2020-10-19 38.1 37.45 37.9 37.45 5600.0 36.48
2020-10-16 38.02 37.39 37.39 37.84 7800.0 36.86
2020-10-15 37.65 37.44 37.45 37.52 15900.0 36.55
2020-10-14 37.81 37.48 37.48 37.51 6000.0 36.54
2020-10-13 37.77 37.34 37.6 37.53 13200.0 36.56
2020-10-12 37.88 37.44 37.44 37.62 24100.0 36.65
2020-10-09 37.99 37.17 37.59 37.17 7800.0 36.21
2020-10-08 37.73 37.46 37.46 37.59 4200.0 36.62
2020-10-07 37.47 36.83 36.95 37.2 14900.0 36.24
2020-10-06 37.41 36.81 37.26 36.81 5100.0 35.86
2020-10-05 37.41 37.11 37.12 37.19 2300.0 36.23
2020-10-02 37.17 36.65 37.11 37.04 8400.0 36.08
2020-10-01 37.33 36.9 37.04 37.11 10900.0 36.15
2020-09-30 37.55 36.42 36.42 36.85 23300.0 35.9
2020-09-29 36.66 36.28 36.47 36.49 13800.0 35.55
2020-09-28 37.04 36.41 36.41 36.5 15400.0 35.56
2020-09-25 36.38 35.78 36.16 36.28 8900.0 35.34
2020-09-24 36.53 35.95 36.53 36.17 3400.0 35.24
2020-09-23 36.61 36.41 36.45 36.6 1700.0 35.66
2020-09-22 36.92 35.95 36.4 36.46 34000.0 35.52
2020-09-21 37.17 36.2 36.59 36.29 7800.0 35.35
2020-09-18 37.21 36.88 37.21 36.94 6900.0 35.99
2020-09-17 37.76 36.83 37.46 37.0 7100.0 36.05
2020-09-16 37.7 37.34 37.45 37.7 17400.0 36.73
2020-09-15 37.95 37.06 37.95 37.72 18300.0 36.75
2020-09-14 37.2 36.63 36.63 37.06 12800.0 36.1
2020-09-11 37.34 36.39 36.53 36.39 3900.0 35.45
2020-09-10 37.2 36.45 36.49 36.45 3500.0 35.51
2020-09-09 36.62 35.6 35.6 36.62 20300.0 35.67
2020-09-08 36.5 35.52 36.13 35.57 5500.0 34.65
2020-09-04 37.0 35.34 36.77 35.51 14000.0 34.59
2020-09-03 37.33 35.3 37.33 36.22 15100.0 35.29
2020-09-02 37.5 36.96 37.01 37.5 6700.0 36.53
2020-09-01 37.25 36.76 37.01 36.89 8300.0 35.94
2020-08-31 37.19 36.95 37.04 37.09 4500.0 36.13
2020-08-28 37.19 36.83 37.05 37.03 11900.0 36.07
2020-08-27 37.19 36.88 37.08 36.88 2400.0 35.93
2020-08-26 37.31 37.02 37.05 37.28 14400.0 36.07
2020-08-25 37.19 36.91 37.07 37.17 5000.0 35.97
2020-08-24 36.98 36.67 36.67 36.98 4900.0 35.78
2020-08-21 36.82 36.56 36.62 36.6 7600.0 35.42
2020-08-20 37.9 36.75 36.75 36.95 20500.0 35.76
2020-08-19 37.19 36.46 36.96 36.75 9800.0 35.56
2020-08-18 37.47 36.64 37.22 37.16 8600.0 35.96
2020-08-17 37.27 36.99 36.99 37.27 12500.0 36.06
2020-08-14 37.05 36.98 37.05 36.98 2100.0 35.78
2020-08-13 37.15 37.0 37.01 37.1 3500.0 35.9
2020-08-12 37.17 36.78 36.99 37.15 25600.0 35.95
2020-08-11 36.99 36.59 36.99 36.88 16400.0 35.69
2020-08-10 36.87 36.67 36.7 36.74 16100.0 35.55
2020-08-07 36.64 36.47 36.47 36.55 6400.0 35.37
2020-08-06 36.62 36.02 36.02 36.44 20100.0 35.26
2020-08-05 36.31 36.11 36.11 36.25 25900.0 35.08
2020-08-04 36.48 35.77 36.08 35.99 23600.0 34.83
2020-08-03 36.46 35.67 36.01 35.97 10200.0 34.81
2020-07-31 36.19 35.45 35.78 35.84 24600.0 34.68
2020-07-30 36.02 35.76 36.02 35.85 5100.0 34.69
2020-07-29 36.38 36.02 36.02 36.34 11400.0 35.16
2020-07-28 36.07 35.75 35.75 35.94 11000.0 34.78
2020-07-27 36.0 35.75 36.0 35.91 13700.0 34.75
2020-07-24 36.16 35.49 35.49 36.05 6600.0 34.88
2020-07-23 36.19 35.5 35.5 36.06 15300.0 34.89
2020-07-22 35.59 35.24 35.35 35.53 26500.0 34.38
2020-07-21 35.42 35.24 35.24 35.38 12800.0 34.24
2020-07-20 35.5 35.02 35.5 35.12 10400.0 33.98
2020-07-17 35.58 35.22 35.31 35.47 16500.0 34.32
2020-07-16 35.44 35.28 35.44 35.29 12200.0 34.15
2020-07-15 35.57 35.04 35.47 35.46 23300.0 34.31
2020-07-14 35.18 34.73 35.07 35.18 40100.0 34.04
2020-07-13 35.53 34.86 35.21 34.98 30500.0 33.85
2020-07-10 35.02 34.49 34.49 34.95 54600.0 33.82
2020-07-09 34.74 34.42 34.42 34.53 109000.0 33.41
2020-07-08 34.6 34.35 34.35 34.6 65200.0 33.48
2020-07-07 34.65 33.71 34.02 34.37 83100.0 33.26
2020-07-06 34.14 33.79 33.81 33.96 13500.0 32.86
2020-07-02 33.95 33.41 33.95 33.54 9800.0 32.46
2020-07-01 33.56 33.08 33.08 33.38 7400.0 32.3
2020-06-30 33.14 32.82 32.87 33.08 10200.0 32.01
2020-06-29 33.0 32.52 32.69 32.73 25100.0 31.67
2020-06-26 33.35 32.35 33.35 32.54 25200.0 31.49
2020-06-25 33.71 33.35 33.48 33.55 4500.0 32.46
2020-06-24 34.13 33.38 33.82 33.48 13200.0 32.4
2020-06-23 34.08 33.22 34.08 34.01 6600.0 32.91
2020-06-22 34.45 33.59 33.59 33.72 2800.0 32.63
2020-06-19 34.0 33.64 34.0 33.69 1900.0 32.6
2020-06-18 35.02 32.58 34.2 33.74 12900.0 32.65
2020-06-17 34.4 34.06 34.33 34.06 15300.0 32.96
2020-06-16 34.68 33.64 34.19 34.4 18200.0 33.29
2020-06-15 33.85 32.95 33.19 33.85 9000.0 32.76
2020-06-12 33.76 32.9 33.76 33.38 23800.0 32.3
2020-06-11 34.18 32.56 33.53 32.86 18600.0 31.8
2020-06-10 34.65 34.44 34.65 34.54 10600.0 33.42
2020-06-09 34.93 34.6 34.9 34.72 6500.0 33.6
2020-06-08 35.44 34.55 34.55 34.87 7800.0 33.74
2020-06-05 34.77 34.46 34.46 34.65 8800.0 33.53
2020-06-04 34.2 33.82 33.92 33.85 6000.0 32.76
2020-06-03 34.24 33.32 33.34 33.96 19400.0 32.86
2020-06-02 33.17 32.61 33.0 33.17 14700.0 32.1
2020-06-01 32.84 32.33 32.83 32.83 8200.0 31.77
2020-05-29 33.15 32.75 32.81 32.75 6700.0 31.69
2020-05-28 33.27 32.75 32.98 32.87 16100.0 31.81
2020-05-27 33.47 32.54 33.04 32.97 21700.0 31.66
2020-05-26 32.84 32.43 32.75 32.66 30800.0 31.36
2020-05-22 32.48 31.92 32.36 32.46 21100.0 31.17
2020-05-21 33.1 32.05 33.1 32.54 7600.0 31.25
2020-05-20 32.78 32.23 32.23 32.52 16900.0 31.23
2020-05-19 33.5 32.04 32.05 32.17 22300.0 30.89
2020-05-18 32.28 31.66 31.66 32.18 19700.0 30.9
2020-05-15 31.15 30.62 30.67 31.15 27900.0 29.91
2020-05-14 30.91 30.47 30.51 30.91 10400.0 29.68
2020-05-13 31.73 30.82 31.5 30.89 9000.0 29.66
2020-05-12 32.3 31.16 32.17 31.16 24300.0 29.92
2020-05-11 32.22 31.77 32.1 32.14 15500.0 30.86
2020-05-08 32.27 31.65 32.02 32.06 27200.0 30.79
2020-05-07 31.98 31.8 31.8 31.84 6900.0 30.58
2020-05-06 32.02 31.51 31.92 31.56 10000.0 30.31
2020-05-05 32.25 31.42 31.42 31.56 43000.0 30.31
2020-05-04 31.6 31.17 31.6 31.5 6700.0 30.25
2020-05-01 31.78 31.0 31.5 31.53 11700.0 30.28
2020-04-30 32.39 31.8 32.19 32.01 13800.0 30.74
2020-04-29 32.46 31.89 31.89 32.11 12000.0 30.84
2020-04-28 32.15 31.52 31.52 31.59 13500.0 30.34
2020-04-27 31.85 31.2 31.2 31.43 19100.0 30.18
2020-04-24 31.25 30.72 31.0 31.19 12900.0 29.95
2020-04-23 31.29 31.02 31.09 31.05 23500.0 29.82
2020-04-22 31.76 30.89 31.09 31.13 6600.0 29.89
2020-04-21 31.34 30.53 31.34 30.58 14700.0 29.37
2020-04-20 31.69 30.77 31.29 31.65 9000.0 30.39
2020-04-17 31.79 31.41 31.79 31.78 12800.0 30.52
2020-04-16 31.45 30.96 31.45 31.19 15800.0 29.95
2020-04-15 31.49 31.15 31.15 31.41 13500.0 30.16
2020-04-14 32.21 31.26 31.26 31.76 15200.0 30.5
2020-04-13 31.68 30.42 31.45 31.04 21000.0 29.81
2020-04-09 32.04 31.54 31.75 31.67 26600.0 30.41
2020-04-08 31.67 30.89 30.89 31.4 38800.0 30.15
2020-04-07 31.05 30.71 30.71 30.89 15800.0 29.66
2020-04-06 30.5 29.31 29.41 29.97 37500.0 28.78
2020-04-03 29.21 28.34 29.05 28.88 8600.0 27.73
2020-04-02 29.66 29.0 29.0 29.27 10300.0 28.11
2020-04-01 30.08 28.85 29.96 28.86 10900.0 27.71
2020-03-31 31.24 29.74 30.23 30.69 25200.0 29.47
2020-03-30 31.17 30.8 31.17 30.84 7900.0 29.62
2020-03-27 31.5 30.2 30.22 31.17 29600.0 29.93
2020-03-26 31.68 30.09 30.09 31.51 49600.0 30.26
2020-03-25 30.48 28.51 28.51 30.35 66500.0 29.15
2020-03-24 29.56 27.31 27.31 28.51 39100.0 27.38
2020-03-23 26.95 26.13 26.95 26.35 53300.0 25.3
2020-03-20 27.98 26.43 26.46 27.11 37700.0 26.03
2020-03-19 26.9 24.52 24.52 26.5 49900.0 25.45
2020-03-18 27.52 24.23 27.52 24.98 43700.0 23.99
2020-03-17 29.0 27.76 28.18 28.52 55500.0 27.39
2020-03-16 30.44 28.02 30.12 28.15 130400.0 27.03
2020-03-13 32.35 30.42 31.42 31.12 81700.0 29.89
2020-03-12 33.01 29.4 32.38 30.42 19800.0 29.21
2020-03-11 34.5 33.32 34.13 33.38 15400.0 32.06
2020-03-10 36.5 34.26 35.68 34.83 26900.0 33.45
2020-03-09 36.5 34.8 35.5 34.8 27200.0 33.42
2020-03-06 37.21 36.6 37.0 36.8 13500.0 35.34
2020-03-05 37.77 37.08 37.5 37.13 14900.0 35.66
2020-03-04 38.05 37.51 37.88 38.05 32400.0 36.54
2020-03-03 37.71 37.19 37.27 37.5 7900.0 36.01
2020-03-02 37.33 36.03 36.53 37.33 36900.0 35.85
2020-02-28 36.51 35.88 36.32 36.1 17100.0 34.67
2020-02-27 38.59 36.3 38.4 37.0 46400.0 35.53
2020-02-26 39.67 38.95 38.95 39.09 2300.0 37.3
2020-02-25 39.92 38.55 39.42 38.8 14800.0 37.02
2020-02-24 41.33 39.2 40.08 39.27 5800.0 37.47
2020-02-21 40.86 40.43 40.81 40.56 14600.0 38.7
2020-02-20 40.98 40.65 40.72 40.65 8500.0 38.79
2020-02-19 41.05 40.69 40.93 40.74 13300.0 38.87
2020-02-18 41.05 40.85 41.05 40.92 13900.0 39.05