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 (%)
Oct 31, 2007 12.36 12.75 12.36 12.75 58,630 +0.23(+1.86%)
Oct 30, 2007 12.51 12.52 12.42 12.52 31,099 -0.01(-0.08%)
Oct 29, 2007 12.53 12.60 12.46 12.53 20,393 -0.03(-0.23%)
Oct 26, 2007 12.51 12.57 12.51 12.56 17,334 +0.04(+0.31%)
Oct 25, 2007 12.48 12.52 12.39 12.52 18,863 +0.05(+0.36%)
Oct 24, 2007 12.47 12.52 12.38 12.47 37,217 -0.01(-0.11%)
Oct 23, 2007 12.46 12.50 12.46 12.48 16,314 +0.03(+0.24%)
Oct 22, 2007 12.52 12.52 12.46 12.46 16,314 -0.03(-0.24%)
Oct 19, 2007 12.36 12.53 12.36 12.48 45,885 -0.11(-0.86%)
Oct 18, 2007 12.59 12.69 12.56 12.59 15,295 -0.01(-0.11%)
Oct 17, 2007 12.85 12.89 12.36 12.61 104,006 -0.36(-2.77%)
Oct 16, 2007 12.82 12.97 12.76 12.96 38,747 +0.10(+0.81%)
Oct 15, 2007 12.85 12.95 12.85 12.86 13,765 -0.04(-0.27%)
Oct 12, 2007 12.80 12.90 12.70 12.90 22,432 +0.16(+1.25%)
Oct 11, 2007 12.73 12.83 12.69 12.74 23,452 +0.01(+0.08%)
Oct 10, 2007 12.85 12.85 12.73 12.73 42,316 -0.07(-0.55%)
Oct 09, 2007 12.68 12.85 12.63 12.80 33,649 +0.10(+0.77%)
Oct 08, 2007 12.73 12.73 12.55 12.70 55,062 +0.07(+0.57%)
Oct 05, 2007 12.65 12.73 12.62 12.63 23,962 +0.01(+0.11%)
Oct 04, 2007 12.61 12.61 12.55 12.61 19,883 +0.01(+0.09%)
Oct 03, 2007 12.65 12.70 12.60 12.60 13,765 -0.05(-0.40%)
Oct 02, 2007 12.63 12.70 12.55 12.65 23,452 +0.02(+0.17%)
Oct 01, 2007 12.57 12.68 12.57 12.63 43,335 +0.01(+0.08%)
Sep 28, 2007 12.55 12.65 12.55 12.62 8,667 +0.05(+0.39%)
Sep 27, 2007 12.66 12.72 12.56 12.57 18,863 -0.09(-0.71%)
Sep 26, 2007 12.83 12.83 12.66 12.66 23,452 -0.07(-0.55%)
Sep 25, 2007 12.75 12.85 12.71 12.73 37,217 +0.00(+0.03%)
Sep 24, 2007 12.75 12.82 12.73 12.73 11,216 -0.06(-0.45%)
Sep 21, 2007 12.75 12.79 12.74 12.79 8,667 +0.04(+0.29%)
Sep 20, 2007 12.78 12.84 12.75 12.75 27,021 +0.01(+0.05%)
Sep 19, 2007 12.85 12.92 12.59 12.74 34,158 -0.18(-1.40%)
Sep 18, 2007 12.92 12.98 12.84 12.92 59,140 +0.04(+0.30%)
Sep 17, 2007 12.73 12.88 12.68 12.88 35,178 +0.16(+1.23%)
Sep 14, 2007 12.79 12.84 12.68 12.73 21,413 -0.02(-0.12%)
Sep 13, 2007 12.79 12.80 12.70 12.74 13,765 -0.10(-0.78%)
Sep 12, 2007 12.71 12.90 12.71 12.84 26,511 +0.13(+1.02%)
Sep 11, 2007 12.68 12.91 12.67 12.71 23,452 +0.02(+0.16%)
Sep 10, 2007 12.70 12.85 12.65 12.69 33,649 -0.02(-0.12%)
Sep 07, 2007 12.75 12.80 12.68 12.71 19,883 -0.09(-0.71%)
Sep 06, 2007 12.65 12.80 12.65 12.80 21,413 +0.15(+1.18%)
Sep 05, 2007 12.53 12.65 12.50 12.65 33,139 -0.07(-0.55%)
Sep 04, 2007 12.48 12.81 12.48 12.72 31,609 +0.12(+0.94%)
Aug 31, 2007 12.55 12.65 12.54 12.60 20,393 +0.05(+0.42%)
Aug 30, 2007 12.55 12.59 12.52 12.55 40,276 -0.04(-0.34%)
Aug 29, 2007 12.58 12.59 12.55 12.59 19,883 +0.01(+0.08%)
Aug 28, 2007 12.59 12.60 12.49 12.58 21,922 -0.01(-0.11%)
Aug 27, 2007 12.62 12.62 12.55 12.60 16,824 -0.06(-0.45%)
Aug 24, 2007 12.50 12.70 12.50 12.65 27,021 -0.02(-0.14%)
Aug 23, 2007 12.67 12.87 12.67 12.67 19,883 -0.01(-0.09%)
Aug 22, 2007 12.52 12.68 12.50 12.68 41,296 +0.01(+0.09%)
Aug 21, 2007 12.46 12.79 12.46 12.67 41,296 +0.13(+1.06%)
Aug 20, 2007 12.57 12.57 12.51 12.54 20,903 +0.16(+1.33%)
Aug 17, 2007 12.50 12.69 12.36 12.37 42,316 +0.22(+1.84%)
Aug 16, 2007 12.70 12.70 11.92 12.15 85,142 -0.66(-5.16%)
Aug 15, 2007 12.81 12.85 12.78 12.81 28,040 -0.11(-0.85%)
Aug 14, 2007 12.95 12.97 12.92 12.92 7,647 -0.08(-0.62%)
Aug 13, 2007 13.06 13.06 12.96 13.00 23,962 -0.09(-0.66%)
Aug 10, 2007 12.76 13.14 12.66 13.09 54,042 +0.28(+2.16%)
Aug 09, 2007 13.05 13.05 12.81 12.81 56,081 -0.19(-1.49%)
Aug 08, 2007 12.72 13.14 12.72 13.00 63,219 +0.28(+2.20%)
Aug 07, 2007 12.49 12.78 12.49 12.72 48,944 +0.27(+2.19%)
Aug 06, 2007 12.38 12.46 12.17 12.45 105,535 -0.03(-0.27%)
Aug 03, 2007 12.55 12.75 12.48 12.48 45,375 -0.26(-2.05%)
Aug 02, 2007 12.74 12.77 12.71 12.75 14,785 +0.10(+0.79%)
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.