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, 2011 10.39 10.43 10.28 10.33 34,533 -0.17(-1.64%)
Oct 28, 2011 10.55 10.57 10.43 10.50 52,794 +0.05(+0.46%)
Oct 27, 2011 10.37 10.52 10.25 10.45 132,519 +0.42(+4.23%)
Oct 26, 2011 10.06 10.10 9.845 10.03 55,382 +0.08(+0.83%)
Oct 25, 2011 10.03 10.08 9.869 9.944 87,276 -0.18(-1.80%)
Oct 24, 2011 9.923 10.15 9.923 10.13 41,484 +0.32(+3.27%)
Oct 21, 2011 9.674 9.834 9.674 9.806 41,909 +0.24(+2.46%)
Oct 20, 2011 9.525 9.605 9.442 9.570 80,653 +0.02(+0.23%)
Oct 19, 2011 9.682 9.758 9.531 9.548 45,847 -0.14(-1.43%)
Oct 18, 2011 9.427 9.687 9.330 9.687 92,360 +0.25(+2.61%)
Oct 17, 2011 9.711 9.738 9.421 9.440 98,549 -0.31(-3.20%)
Oct 14, 2011 9.737 9.814 9.689 9.752 40,292 +0.11(+1.14%)
Oct 13, 2011 9.659 9.715 9.520 9.641 54,005 -0.05(-0.47%)
Oct 12, 2011 9.594 9.752 9.594 9.687 33,165 +0.15(+1.57%)
Oct 11, 2011 9.401 9.570 9.401 9.538 20,238 +0.10(+1.03%)
Oct 10, 2011 9.213 9.503 9.213 9.440 56,029 +0.33(+3.63%)
Oct 07, 2011 9.271 9.336 9.083 9.110 69,196 -0.16(-1.75%)
Oct 06, 2011 9.111 9.338 9.111 9.272 47,520 +0.20(+2.20%)
Oct 05, 2011 8.875 9.100 8.871 9.072 141,115 +0.22(+2.49%)
Oct 04, 2011 8.521 8.917 8.438 8.852 137,321 +0.24(+2.74%)
Oct 03, 2011 8.893 8.984 8.553 8.616 104,585 -0.37(-4.16%)
Sep 30, 2011 9.068 9.157 8.979 8.990 40,153 -0.18(-2.00%)
Sep 29, 2011 9.206 9.315 9.019 9.174 80,857 +0.10(+1.07%)
Sep 28, 2011 9.287 9.317 9.077 9.077 79,258 -0.24(-2.56%)
Sep 27, 2011 9.412 9.558 9.315 9.315 163,295 +0.14(+1.53%)
Sep 26, 2011 9.057 9.174 8.906 9.174 62,781 +0.17(+1.90%)
Sep 23, 2011 8.871 9.035 8.858 9.003 61,686 +0.06(+0.65%)
Sep 22, 2011 9.150 9.150 8.845 8.945 117,706 -0.49(-5.16%)
Sep 21, 2011 9.758 9.758 9.430 9.432 52,771 -0.33(-3.35%)
Sep 20, 2011 9.908 9.962 9.758 9.758 41,244 -0.14(-1.42%)
Sep 19, 2011 9.849 9.899 9.802 9.899 64,879 -0.13(-1.29%)
Sep 16, 2011 10.04 10.16 9.938 10.03 211,666 +0.08(+0.76%)
Sep 15, 2011 9.970 10.03 9.843 9.953 102,477 +0.14(+1.43%)
Sep 14, 2011 9.626 9.888 9.566 9.812 80,053 +0.22(+2.30%)
Sep 13, 2011 9.453 9.594 9.453 9.592 41,748 +0.19(+2.05%)
Sep 12, 2011 9.256 9.403 9.202 9.399 108,532 +0.02(+0.24%)
Sep 09, 2011 9.514 9.561 9.304 9.376 44,669 -0.24(-2.51%)
Sep 08, 2011 9.687 9.823 9.586 9.618 100,615 -0.15(-1.55%)
Sep 07, 2011 9.525 9.769 9.525 9.769 70,634 +0.36(+3.82%)
Sep 06, 2011 9.219 9.421 9.092 9.410 51,805 -0.07(-0.71%)
Sep 02, 2011 9.620 9.698 9.429 9.477 491,734 -0.41(-4.16%)
Sep 01, 2011 10.19 10.20 9.845 9.888 131,677 -0.25(-2.45%)
Aug 31, 2011 10.26 10.32 10.01 10.14 65,804 +0.01(+0.11%)
Aug 30, 2011 10.03 10.15 9.953 10.13 40,449 +0.04(+0.43%)
Aug 29, 2011 9.752 10.08 9.752 10.08 35,018 +0.41(+4.25%)
Aug 26, 2011 9.466 9.747 9.358 9.672 23,728 +0.11(+1.20%)
Aug 25, 2011 9.737 9.737 9.499 9.557 28,474 -0.14(-1.45%)
Aug 24, 2011 9.535 9.719 9.527 9.698 26,727 +0.21(+2.21%)
Aug 23, 2011 9.147 9.488 9.147 9.488 63,921 +0.38(+4.13%)
Aug 22, 2011 9.466 9.466 9.077 9.111 83,166 -0.08(-0.88%)
Aug 19, 2011 9.222 9.460 9.147 9.192 106,881 -0.21(-2.21%)
Aug 18, 2011 9.626 9.626 9.254 9.400 109,848 -0.52(-5.28%)
Aug 17, 2011 10.09 10.15 9.805 9.924 72,429 -0.02(-0.21%)
Aug 16, 2011 10.10 10.10 9.898 9.945 58,914 -0.26(-2.54%)
Aug 15, 2011 9.977 10.20 9.924 10.20 55,544 +0.42(+4.26%)
Aug 12, 2011 9.788 9.877 9.764 9.788 43,519 +0.04(+0.39%)
Aug 11, 2011 9.407 9.837 9.311 9.749 71,856 +0.43(+4.63%)
Aug 10, 2011 9.449 9.573 9.241 9.318 85,418 -0.26(-2.75%)
Aug 09, 2011 9.573 9.624 9.158 9.581 88,177 +0.37(+4.02%)
Aug 08, 2011 9.573 9.626 9.130 9.211 140,426 -0.68(-6.88%)
Aug 05, 2011 10.08 10.08 9.620 9.892 116,593 -0.19(-1.90%)
Aug 04, 2011 10.68 10.68 9.998 10.08 129,722 -0.65(-6.05%)
Aug 03, 2011 10.74 10.74 10.46 10.73 154,632 -0.01(-0.10%)
Aug 02, 2011 10.97 11.10 10.71 10.74 121,045 -0.35(-3.13%)
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.