Skip to main content

Source Capital, Inc. (NY: SOR )

43.15 -0.01 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 21.67 21.78 21.64 21.72 25,532 +0.16(+0.75%)
Oct 28, 2016 21.63 21.68 21.54 21.56 14,116 -0.01(-0.06%)
Oct 27, 2016 21.73 21.75 21.57 21.57 23,548 -0.05(-0.22%)
Oct 26, 2016 21.63 21.76 21.60 21.62 15,365 -0.07(-0.33%)
Oct 25, 2016 21.74 21.74 21.64 21.69 28,538 -0.11(-0.50%)
Oct 24, 2016 21.67 21.80 21.61 21.80 28,185 +0.13(+0.61%)
Oct 21, 2016 21.58 21.73 21.55 21.67 46,050 +0.03(+0.14%)
Oct 20, 2016 21.69 21.75 21.57 21.64 51,325 -0.07(-0.33%)
Oct 19, 2016 21.67 21.77 21.63 21.71 24,880 +0.05(+0.21%)
Oct 18, 2016 21.78 21.78 21.64 21.67 32,373 -0.00(-0.01%)
Oct 17, 2016 21.60 21.69 21.60 21.67 46,066 +0.02(+0.11%)
Oct 14, 2016 21.73 21.73 21.58 21.64 18,135 -0.08(-0.36%)
Oct 13, 2016 21.53 21.72 21.48 21.72 20,376 +0.09(+0.42%)
Oct 12, 2016 21.61 21.74 21.55 21.63 32,630 -0.07(-0.31%)
Oct 11, 2016 21.96 21.96 21.57 21.70 32,212 -0.30(-1.37%)
Oct 10, 2016 21.87 22.01 21.87 22.00 14,632 +0.19(+0.86%)
Oct 07, 2016 21.92 21.98 21.77 21.81 26,795 -0.19(-0.88%)
Oct 06, 2016 22.02 22.03 21.89 22.01 31,264 +0.02(+0.11%)
Oct 05, 2016 21.99 22.19 21.96 21.98 43,435 +0.03(+0.14%)
Oct 04, 2016 21.97 22.02 21.90 21.95 19,712 -0.08(-0.36%)
Oct 03, 2016 22.16 22.16 21.89 22.03 20,720 -0.10(-0.44%)
Sep 30, 2016 21.93 22.13 21.93 22.13 23,172 +0.30(+1.35%)
Sep 29, 2016 22.02 22.04 21.83 21.83 35,138 -0.28(-1.25%)
Sep 28, 2016 21.96 22.11 21.87 22.11 8,812 +0.12(+0.55%)
Sep 27, 2016 21.81 21.99 21.81 21.99 20,856 +0.23(+1.08%)
Sep 26, 2016 21.87 21.87 21.75 21.75 9,518 -0.26(-1.18%)
Sep 23, 2016 22.04 22.04 21.91 22.01 21,100 -0.06(-0.27%)
Sep 22, 2016 21.86 22.10 21.85 22.07 38,928 +0.20(+0.94%)
Sep 21, 2016 21.75 21.87 21.66 21.87 48,460 +0.22(+1.03%)
Sep 20, 2016 21.72 21.88 21.63 21.64 53,033 -0.22(-1.02%)
Sep 19, 2016 21.97 22.05 21.86 21.87 29,247 -0.10(-0.47%)
Sep 16, 2016 21.99 22.03 21.87 21.97 79,595 +0.03(+0.14%)
Sep 15, 2016 21.78 21.96 21.74 21.94 35,754 +0.22(+1.03%)
Sep 14, 2016 21.75 21.85 21.66 21.72 9,740 +0.03(+0.15%)
Sep 13, 2016 21.84 21.93 21.64 21.68 38,352 -0.24(-1.09%)
Sep 12, 2016 21.67 21.96 21.67 21.92 54,466 +0.25(+1.17%)
Sep 09, 2016 22.06 22.06 21.59 21.67 41,679 -0.45(-2.04%)
Sep 08, 2016 22.23 22.27 22.12 22.12 25,605 -0.13(-0.57%)
Sep 07, 2016 22.28 22.28 22.21 22.25 7,787 +0.01(+0.03%)
Sep 06, 2016 22.19 22.28 22.17 22.24 39,815 +0.11(+0.52%)
Sep 02, 2016 22.20 22.13 22.13 22.13 15,272 +0.01(+0.03%)
Sep 01, 2016 22.10 22.20 22.07 22.12 22,630 -0.02(-0.08%)
Aug 31, 2016 22.12 22.17 22.11 22.14 47,399 +0.00(+0.00%)
Aug 30, 2016 22.22 22.22 22.12 22.14 27,054 -0.04(-0.19%)
Aug 29, 2016 22.14 22.21 22.14 22.18 26,955 +0.06(+0.26%)
Aug 26, 2016 22.08 22.22 22.01 22.12 41,735 +0.05(+0.20%)
Aug 25, 2016 22.11 22.24 22.05 22.08 28,027 -0.02(-0.11%)
Aug 24, 2016 22.34 22.34 22.05 22.10 59,306 -0.13(-0.60%)
Aug 23, 2016 22.22 22.28 22.15 22.23 39,841 +0.06(+0.27%)
Aug 22, 2016 22.20 22.21 22.13 22.18 47,024 +0.00(+0.00%)
Aug 19, 2016 22.20 22.23 22.16 22.18 16,269 -0.03(-0.15%)
Aug 18, 2016 22.14 22.22 22.10 22.21 38,216 +0.05(+0.23%)
Aug 17, 2016 22.15 22.23 22.03 22.16 44,572 +0.01(+0.03%)
Aug 16, 2016 22.16 22.20 22.13 22.15 19,250 +0.01(+0.03%)
Aug 15, 2016 22.00 22.25 22.00 22.15 23,506 +0.14(+0.62%)
Aug 12, 2016 22.01 22.08 21.98 22.01 17,752 -0.05(-0.22%)
Aug 11, 2016 22.03 22.15 22.03 22.06 32,427 +0.01(+0.03%)
Aug 10, 2016 22.13 22.21 22.01 22.05 58,032 -0.08(-0.38%)
Aug 09, 2016 22.04 22.17 22.04 22.13 17,660 +0.11(+0.49%)
Aug 08, 2016 22.17 22.19 21.97 22.03 34,631 -0.18(-0.80%)
Aug 05, 2016 22.10 22.21 22.04 22.21 27,793 +0.24(+1.08%)
Aug 04, 2016 22.01 22.07 21.91 21.97 50,549 +0.01(+0.05%)
Aug 03, 2016 21.93 22.04 21.89 21.95 11,765 +0.02(+0.11%)
Aug 02, 2016 22.03 22.03 21.93 21.93 21,656 -0.13(-0.59%)
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.