Skip to main content

Source Capital, Inc. (NY: SOR )

43.28 +0.13 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 19.16 19.16 19.08 19.16 38,343 +0.13(+0.67%)
Oct 29, 2015 19.10 19.24 18.93 19.03 36,560 -0.10(-0.51%)
Oct 28, 2015 18.93 19.18 18.80 19.13 131,340 +0.04(+0.19%)
Oct 27, 2015 19.16 19.16 18.88 19.09 35,496 -0.07(-0.34%)
Oct 26, 2015 19.13 19.18 18.96 19.16 23,981 +0.10(+0.53%)
Oct 23, 2015 19.24 19.24 18.99 19.06 32,884 -0.02(-0.11%)
Oct 22, 2015 18.94 19.21 18.94 19.08 53,571 +0.20(+1.08%)
Oct 21, 2015 19.02 19.02 18.79 18.87 31,509 -0.02(-0.10%)
Oct 20, 2015 18.86 18.94 18.59 18.89 42,228 +0.08(+0.43%)
Oct 19, 2015 18.87 18.89 18.58 18.81 24,839 -0.05(-0.27%)
Oct 16, 2015 18.90 18.91 18.54 18.86 23,959 +0.07(+0.38%)
Oct 15, 2015 18.85 18.85 18.42 18.79 39,157 +0.07(+0.35%)
Oct 14, 2015 19.07 19.11 18.73 18.73 25,257 -0.28(-1.48%)
Oct 13, 2015 18.96 19.08 18.96 19.01 27,789 +0.06(+0.34%)
Oct 12, 2015 19.22 19.22 18.90 18.94 26,923 -0.18(-0.93%)
Oct 09, 2015 19.17 19.17 18.98 19.12 26,989 +0.06(+0.33%)
Oct 08, 2015 18.86 19.17 18.71 19.06 46,102 +0.20(+1.07%)
Oct 07, 2015 18.81 18.91 18.27 18.86 37,598 +0.14(+0.74%)
Oct 06, 2015 18.74 18.87 18.51 18.72 15,583 +0.05(+0.25%)
Oct 05, 2015 18.61 18.88 18.57 18.67 55,548 +0.10(+0.56%)
Oct 02, 2015 18.42 18.57 18.28 18.57 31,985 +0.17(+0.95%)
Oct 01, 2015 18.56 18.73 18.39 18.39 25,624 -0.07(-0.38%)
Sep 30, 2015 18.53 18.56 18.35 18.47 33,537 -0.02(-0.12%)
Sep 29, 2015 18.57 18.69 18.32 18.49 35,669 -0.08(-0.43%)
Sep 28, 2015 18.80 18.82 18.52 18.57 37,580 -0.26(-1.38%)
Sep 25, 2015 19.10 19.10 18.73 18.82 28,199 -0.11(-0.60%)
Sep 24, 2015 18.95 19.19 18.84 18.94 29,949 -0.19(-0.97%)
Sep 23, 2015 19.03 19.14 18.95 19.12 25,822 +0.02(+0.10%)
Sep 22, 2015 19.04 19.29 18.95 19.11 32,415 -0.06(-0.30%)
Sep 21, 2015 19.48 19.48 19.11 19.16 22,466 -0.32(-1.65%)
Sep 18, 2015 19.32 19.51 19.25 19.48 31,747 -0.06(-0.31%)
Sep 17, 2015 19.45 19.60 19.34 19.54 59,628 +0.13(+0.67%)
Sep 16, 2015 19.07 19.43 18.83 19.41 109,652 +0.54(+2.84%)
Sep 15, 2015 19.25 19.25 18.71 18.88 94,677 -0.11(-0.60%)
Sep 14, 2015 19.12 19.17 18.91 18.99 38,090 -0.09(-0.49%)
Sep 11, 2015 19.21 19.21 19.04 19.08 14,633 -0.13(-0.67%)
Sep 10, 2015 19.21 19.21 19.06 19.21 52,349 +0.09(+0.46%)
Sep 09, 2015 19.35 19.35 18.97 19.12 18,702 -0.01(-0.03%)
Sep 08, 2015 19.32 19.32 18.99 19.13 28,339 +0.09(+0.46%)
Sep 04, 2015 19.14 19.04 19.04 19.04 39,620 -0.31(-1.60%)
Sep 03, 2015 19.29 19.46 19.24 19.35 46,949 +0.20(+1.07%)
Sep 02, 2015 19.47 19.47 18.92 19.15 18,793 -0.17(-0.89%)
Sep 01, 2015 19.22 19.38 19.22 19.32 27,205 -0.12(-0.62%)
Aug 31, 2015 19.43 19.48 19.30 19.44 33,247 +0.02(+0.08%)
Aug 28, 2015 19.15 19.42 19.15 19.42 29,245 +0.21(+1.09%)
Aug 27, 2015 18.71 19.26 18.59 19.21 34,847 +0.39(+2.07%)
Aug 26, 2015 18.94 18.94 18.54 18.82 62,075 +0.14(+0.74%)
Aug 25, 2015 18.79 18.80 18.34 18.69 60,865 +0.60(+3.32%)
Aug 24, 2015 18.71 18.71 17.46 18.09 123,754 -0.86(-4.56%)
Aug 21, 2015 19.32 19.51 18.95 18.95 72,757 -0.44(-2.25%)
Aug 20, 2015 19.63 19.64 19.39 19.39 30,380 -0.24(-1.22%)
Aug 19, 2015 19.59 19.63 19.52 19.63 36,623 +0.00(+0.01%)
Aug 18, 2015 19.63 19.63 19.52 19.62 40,311 +0.01(+0.06%)
Aug 17, 2015 19.61 19.62 19.54 19.61 29,322 +0.00(+0.01%)
Aug 14, 2015 19.45 19.61 19.45 19.61 22,194 +0.06(+0.30%)
Aug 13, 2015 19.40 19.56 19.40 19.55 28,675 +0.12(+0.62%)
Aug 12, 2015 19.40 19.63 19.40 19.43 49,771 -0.05(-0.25%)
Aug 11, 2015 19.52 19.67 19.44 19.48 35,275 -0.19(-0.94%)
Aug 10, 2015 19.59 19.67 19.40 19.66 22,328 +0.22(+1.11%)
Aug 07, 2015 19.49 19.63 19.40 19.45 25,526 +0.05(+0.24%)
Aug 06, 2015 19.62 19.82 19.40 19.40 27,636 -0.11(-0.55%)
Aug 05, 2015 19.68 19.79 19.43 19.51 32,612 +0.05(+0.28%)
Aug 04, 2015 19.87 19.90 19.39 19.46 20,935 -0.27(-1.37%)
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.