Skip to main content

Source Capital, Inc. (NY: SOR )

43.15 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 11.22 11.35 11.15 11.22 22,909 +0.06(+0.56%)
Jan 28, 2011 11.48 11.48 11.12 11.16 72,644 -0.27(-2.39%)
Jan 27, 2011 11.36 11.53 11.36 11.44 27,023 +0.08(+0.75%)
Jan 26, 2011 11.40 11.44 11.29 11.35 66,666 +0.06(+0.50%)
Jan 25, 2011 11.23 11.35 11.18 11.29 38,489 +0.03(+0.26%)
Jan 24, 2011 11.26 11.32 11.16 11.27 24,068 +0.01(+0.09%)
Jan 21, 2011 11.24 11.39 11.20 11.25 22,745 +0.02(+0.22%)
Jan 20, 2011 11.39 11.39 11.12 11.23 30,335 -0.21(-1.79%)
Jan 19, 2011 11.71 11.71 11.43 11.44 36,959 -0.27(-2.28%)
Jan 18, 2011 11.60 11.79 11.60 11.70 44,732 -0.13(-1.12%)
Jan 14, 2011 11.50 11.90 11.50 11.83 61,539 +0.33(+2.86%)
Jan 13, 2011 11.42 11.54 11.42 11.51 54,649 +0.03(+0.30%)
Jan 12, 2011 11.35 11.47 11.33 11.47 71,707 +0.16(+1.46%)
Jan 11, 2011 11.30 11.36 11.23 11.31 78,177 +0.05(+0.42%)
Jan 10, 2011 11.10 11.32 11.08 11.26 39,638 +0.12(+1.10%)
Jan 07, 2011 11.16 11.16 11.06 11.14 105,330 +0.06(+0.52%)
Jan 06, 2011 11.11 11.18 11.06 11.08 33,149 -0.06(-0.52%)
Jan 05, 2011 11.13 11.34 11.03 11.14 91,203 +0.12(+1.07%)
Jan 04, 2011 11.14 11.14 10.92 11.02 57,338 -0.08(-0.75%)
Jan 03, 2011 11.07 11.19 11.07 11.10 45,601 +0.10(+0.88%)
Dec 31, 2010 11.06 11.08 11.00 11.00 15,585 +0.00(+0.02%)
Dec 30, 2010 11.10 11.13 10.98 11.00 15,691 -0.02(-0.19%)
Dec 29, 2010 11.10 11.18 11.02 11.02 21,890 -0.06(-0.52%)
Dec 28, 2010 11.02 11.08 11.01 11.08 38,446 +0.06(+0.53%)
Dec 27, 2010 10.99 11.07 10.99 11.02 12,669 -0.04(-0.32%)
Dec 23, 2010 11.07 11.12 10.96 11.06 28,727 -0.04(-0.34%)
Dec 22, 2010 11.13 11.13 11.07 11.10 34,130 -0.06(-0.52%)
Dec 21, 2010 11.08 11.17 11.00 11.15 69,920 +0.09(+0.84%)
Dec 20, 2010 11.08 11.16 11.03 11.06 84,849 -0.01(-0.09%)
Dec 17, 2010 10.98 11.10 10.87 11.07 60,737 +0.05(+0.47%)
Dec 16, 2010 10.95 11.04 10.89 11.02 65,899 +0.15(+1.33%)
Dec 15, 2010 11.02 11.08 10.87 10.87 87,056 +0.00(+0.00%)
Dec 14, 2010 10.97 10.97 10.87 10.87 37,654 -0.04(-0.38%)
Dec 13, 2010 10.93 11.00 10.87 10.92 20,804 -0.02(-0.15%)
Dec 10, 2010 10.77 10.97 10.77 10.93 49,338 +0.09(+0.86%)
Dec 09, 2010 10.78 10.87 10.78 10.84 19,467 +0.07(+0.67%)
Dec 08, 2010 10.85 10.90 10.76 10.77 46,861 -0.09(-0.79%)
Dec 07, 2010 10.87 10.94 10.80 10.85 24,174 +0.00(+0.04%)
Dec 06, 2010 10.80 10.85 10.74 10.85 21,630 +0.07(+0.62%)
Dec 03, 2010 10.72 10.89 10.71 10.78 20,799 +0.09(+0.81%)
Dec 02, 2010 10.60 10.72 10.60 10.69 31,300 +0.11(+1.02%)
Dec 01, 2010 10.44 10.65 10.44 10.59 44,544 +0.24(+2.36%)
Nov 30, 2010 10.28 10.40 10.25 10.34 53,601 -0.01(-0.10%)
Nov 29, 2010 10.32 10.35 10.23 10.35 66,444 +0.02(+0.18%)
Nov 26, 2010 10.32 10.42 10.32 10.33 20,379 -0.04(-0.34%)
Nov 24, 2010 10.20 10.37 10.37 10.37 46,630 +0.16(+1.60%)
Nov 23, 2010 10.27 10.27 10.12 10.20 33,212 -0.12(-1.16%)
Nov 22, 2010 10.23 10.32 10.16 10.32 37,770 +0.07(+0.66%)
Nov 19, 2010 10.22 10.33 10.16 10.26 23,883 +0.07(+0.64%)
Nov 18, 2010 10.09 10.21 10.09 10.19 41,137 +0.24(+2.43%)
Nov 17, 2010 9.926 10.03 9.926 9.950 54,476 +0.02(+0.23%)
Nov 16, 2010 10.17 10.17 9.926 9.928 54,892 -0.26(-2.57%)
Nov 15, 2010 10.18 10.24 10.12 10.19 43,746 +0.04(+0.38%)
Nov 12, 2010 10.31 10.31 10.12 10.15 24,675 -0.18(-1.70%)
Nov 11, 2010 10.27 10.37 10.21 10.33 31,296 -0.06(-0.57%)
Nov 10, 2010 10.22 10.73 10.17 10.39 82,787 +0.20(+1.96%)
Nov 09, 2010 10.30 10.39 10.19 10.19 43,018 -0.14(-1.40%)
Nov 08, 2010 10.23 10.34 10.23 10.33 19,173 +0.00(+0.00%)
Nov 05, 2010 10.27 10.49 10.23 10.33 48,886 +0.11(+1.06%)
Nov 04, 2010 10.10 10.29 10.10 10.22 82,294 +0.16(+1.62%)
Nov 03, 2010 10.08 10.08 9.952 10.06 31,008 +0.04(+0.40%)
Nov 02, 2010 9.926 10.03 9.921 10.02 48,261 +0.16(+1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.