STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

Source Capital, Inc. (SOR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

41.73

-0.07

(-0.17%)

As of 02:36PM EDT. Market open.

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	41.49	41.85	41.69	41.73	41.73	4,376
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	41.54	41.54	41.04	41.06	41.06	5,100
Apr 17, 2024	0.208 Dividend
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 09, 2024	41.93	42.16	41.87	41.91	41.70	9,500
Apr 08, 2024	42.35	42.35	41.87	41.88	41.67	16,200
Apr 05, 2024	42.24	42.62	41.93	42.34	42.13	7,000
Apr 04, 2024	42.49	42.69	42.05	42.06	41.85	10,200
Apr 03, 2024	42.55	42.55	42.10	42.49	42.28	6,500
Apr 02, 2024	42.41	42.59	42.21	42.55	42.34	6,800
Apr 01, 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	42.06	42.75	41.85	42.46	42.25	16,700
Mar 14, 2024	0.208 Dividend
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 08, 2024	42.24	42.61	42.24	42.41	41.99	7,400
Mar 07, 2024	41.83	42.37	41.83	42.37	41.95	12,000
Mar 06, 2024	42.00	42.00	41.50	41.85	41.43	9,400
Mar 05, 2024	41.40	42.18	41.35	41.76	41.34	10,200
Mar 04, 2024	41.78	41.79	41.36	41.60	41.19	12,600
Mar 01, 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	40.97	41.15	40.72	40.75	40.34	5,700
Feb 15, 2024	0.208 Dividend
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 09, 2024	40.52	40.94	40.52	40.77	40.16	9,600
Feb 08, 2024	40.79	40.79	40.25	40.60	39.99	34,000
Feb 07, 2024	40.28	41.00	40.28	40.50	39.89	36,900
Feb 06, 2024	40.10	40.59	40.06	40.28	39.68	56,400
Feb 05, 2024	40.50	40.50	40.10	40.10	39.50	7,700
Feb 02, 2024	40.26	40.53	40.26	40.53	39.92	5,900
Feb 01, 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	39.95	40.07	39.70	39.70	39.11	10,300
Jan 16, 2024	0.208 Dividend
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 09, 2024	39.70	39.74	39.60	39.72	38.92	11,000
Jan 08, 2024	39.85	40.10	39.72	39.81	39.01	11,500
Jan 05, 2024	40.10	40.10	39.65	39.85	39.05	13,400
Jan 04, 2024	40.39	40.39	40.00	40.00	39.20	23,300
Jan 03, 2024	40.78	40.78	40.10	40.10	39.29	7,500
Jan 02, 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	39.90	40.24	39.90	40.19	39.38	12,300
Dec 15, 2023	0.738 Dividend
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 08, 2023	39.84	40.52	39.72	40.14	38.62	6,300
Dec 07, 2023	40.02	40.21	39.69	39.82	38.31	5,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,869.79-141.93(-0.64%)

S&P 5005,071.95+1.40(+0.03%)

DOW38,479.43-24.26(-0.06%)

CAD/USD0.7301-0.0020(-0.27%)

CRUDE OIL82.95-0.41(-0.49%)

Bitcoin CAD88,241.22-2,881.56(-3.16%)

STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Source Capital, Inc. (SOR)

S&P/TSX
21,869.79
-141.93(-0.64%)

S&P 500
5,071.95
+1.40(+0.03%)

DOW
38,479.43
-24.26(-0.06%)

CAD/USD
0.7301
-0.0020(-0.27%)

CRUDE OIL
82.95
-0.41(-0.49%)

Bitcoin CAD
88,241.22
-2,881.56(-3.16%)