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 34,528 -0.17(-1.64%)
Oct 28, 2011 10.55 10.58 10.43 10.50 52,786 +0.05(+0.46%)
Oct 27, 2011 10.37 10.52 10.25 10.45 132,500 +0.42(+4.23%)
Oct 26, 2011 10.06 10.11 9.846 10.03 55,374 +0.08(+0.83%)
Oct 25, 2011 10.03 10.08 9.870 9.946 87,264 -0.18(-1.80%)
Oct 24, 2011 9.924 10.15 9.924 10.13 41,478 +0.32(+3.27%)
Oct 21, 2011 9.675 9.835 9.675 9.807 41,904 +0.24(+2.46%)
Oct 20, 2011 9.526 9.606 9.444 9.571 80,642 +0.02(+0.23%)
Oct 19, 2011 9.684 9.760 9.532 9.550 45,841 -0.14(-1.43%)
Oct 18, 2011 9.429 9.688 9.331 9.688 92,347 +0.25(+2.61%)
Oct 17, 2011 9.712 9.740 9.422 9.441 98,535 -0.31(-3.19%)
Oct 14, 2011 9.738 9.816 9.690 9.753 40,286 +0.11(+1.14%)
Oct 13, 2011 9.660 9.716 9.521 9.643 53,997 -0.05(-0.47%)
Oct 12, 2011 9.595 9.754 9.595 9.688 33,160 +0.15(+1.57%)
Oct 11, 2011 9.403 9.571 9.403 9.539 20,235 +0.10(+1.03%)
Oct 10, 2011 9.214 9.504 9.214 9.441 56,021 +0.33(+3.63%)
Oct 07, 2011 9.273 9.338 9.084 9.111 69,187 -0.16(-1.75%)
Oct 06, 2011 9.113 9.340 9.113 9.273 47,514 +0.20(+2.20%)
Oct 05, 2011 8.877 9.102 8.872 9.074 141,095 +0.22(+2.49%)
Oct 04, 2011 8.522 8.918 8.440 8.853 137,301 +0.24(+2.74%)
Oct 03, 2011 8.894 8.985 8.554 8.617 104,570 -0.37(-4.16%)
Sep 30, 2011 9.069 9.158 8.981 8.991 40,148 -0.18(-2.00%)
Sep 29, 2011 9.208 9.316 9.021 9.175 80,846 +0.10(+1.07%)
Sep 28, 2011 9.288 9.318 9.078 9.078 79,247 -0.24(-2.56%)
Sep 27, 2011 9.413 9.559 9.316 9.316 163,272 +0.14(+1.53%)
Sep 26, 2011 9.058 9.175 8.907 9.175 62,772 +0.17(+1.90%)
Sep 23, 2011 8.872 9.036 8.859 9.004 61,677 +0.06(+0.65%)
Sep 22, 2011 9.152 9.152 8.846 8.946 117,689 -0.49(-5.16%)
Sep 21, 2011 9.760 9.760 9.431 9.433 52,763 -0.33(-3.35%)
Sep 20, 2011 9.909 9.963 9.760 9.760 41,238 -0.14(-1.42%)
Sep 19, 2011 9.850 9.900 9.803 9.900 64,870 -0.13(-1.29%)
Sep 16, 2011 10.04 10.16 9.939 10.03 211,636 +0.08(+0.76%)
Sep 15, 2011 9.972 10.03 9.844 9.954 102,463 +0.14(+1.43%)
Sep 14, 2011 9.628 9.889 9.567 9.814 80,041 +0.22(+2.30%)
Sep 13, 2011 9.454 9.595 9.454 9.593 41,742 +0.19(+2.05%)
Sep 12, 2011 9.258 9.405 9.203 9.400 108,517 +0.02(+0.24%)
Sep 09, 2011 9.515 9.563 9.305 9.378 44,662 -0.24(-2.51%)
Sep 08, 2011 9.688 9.825 9.588 9.619 100,601 -0.15(-1.55%)
Sep 07, 2011 9.526 9.770 9.526 9.770 70,624 +0.36(+3.82%)
Sep 06, 2011 9.221 9.422 9.093 9.411 51,797 -0.07(-0.71%)
Sep 02, 2011 9.621 9.699 9.431 9.478 491,665 -0.41(-4.16%)
Sep 01, 2011 10.19 10.21 9.846 9.889 131,659 -0.25(-2.45%)
Aug 31, 2011 10.26 10.32 10.01 10.14 65,795 +0.01(+0.11%)
Aug 30, 2011 10.03 10.15 9.954 10.13 40,443 +0.04(+0.43%)
Aug 29, 2011 9.753 10.08 9.753 10.08 35,014 +0.41(+4.25%)
Aug 26, 2011 9.467 9.749 9.359 9.673 23,724 +0.11(+1.20%)
Aug 25, 2011 9.738 9.738 9.500 9.558 28,470 -0.14(-1.45%)
Aug 24, 2011 9.537 9.721 9.528 9.699 26,723 +0.21(+2.21%)
Aug 23, 2011 9.149 9.489 9.149 9.489 63,912 +0.38(+4.13%)
Aug 22, 2011 9.468 9.468 9.078 9.113 83,154 -0.08(-0.88%)
Aug 19, 2011 9.223 9.461 9.149 9.193 106,866 -0.21(-2.21%)
Aug 18, 2011 9.627 9.627 9.255 9.401 109,832 -0.52(-5.28%)
Aug 17, 2011 10.10 10.15 9.806 9.925 72,419 -0.02(-0.21%)
Aug 16, 2011 10.10 10.10 9.900 9.947 58,906 -0.26(-2.54%)
Aug 15, 2011 9.978 10.21 9.925 10.21 55,536 +0.42(+4.26%)
Aug 12, 2011 9.789 9.878 9.766 9.789 43,513 +0.04(+0.39%)
Aug 11, 2011 9.408 9.838 9.313 9.751 71,846 +0.43(+4.63%)
Aug 10, 2011 9.451 9.574 9.242 9.319 85,406 -0.26(-2.75%)
Aug 09, 2011 9.574 9.625 9.159 9.583 88,165 +0.37(+4.02%)
Aug 08, 2011 9.574 9.627 9.132 9.213 140,406 -0.68(-6.88%)
Aug 05, 2011 10.08 10.08 9.621 9.893 116,577 -0.19(-1.90%)
Aug 04, 2011 10.68 10.68 10.000 10.08 129,704 -0.65(-6.05%)
Aug 03, 2011 10.74 10.74 10.46 10.73 154,610 -0.01(-0.10%)
Aug 02, 2011 10.98 11.10 10.71 10.74 121,028 -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.