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 (%)
Nov 30, 2011 10.07 10.17 10.06 10.13 66,405 +0.37(+3.83%)
Nov 29, 2011 9.729 9.822 9.652 9.760 53,532 +0.14(+1.43%)
Nov 28, 2011 9.608 9.793 9.608 9.623 54,882 +0.18(+1.95%)
Nov 25, 2011 9.489 9.613 9.357 9.439 111,745 -0.10(-1.08%)
Nov 23, 2011 9.677 9.692 9.532 9.542 52,442 -0.23(-2.34%)
Nov 22, 2011 9.778 9.949 9.654 9.771 49,652 +0.04(+0.45%)
Nov 21, 2011 9.749 9.768 9.634 9.727 50,596 -0.14(-1.43%)
Nov 18, 2011 9.876 9.893 9.817 9.868 11,086 -0.02(-0.24%)
Nov 17, 2011 10.04 10.09 9.820 9.891 47,015 -0.25(-2.48%)
Nov 16, 2011 10.17 10.24 10.09 10.14 44,977 -0.16(-1.53%)
Nov 15, 2011 10.11 10.30 10.11 10.30 30,365 +0.18(+1.79%)
Nov 14, 2011 10.23 10.24 10.12 10.12 40,406 -0.11(-1.04%)
Nov 11, 2011 10.16 10.35 10.16 10.22 29,843 +0.17(+1.74%)
Nov 10, 2011 10.000 10.09 9.944 10.05 47,490 +0.13(+1.27%)
Nov 09, 2011 10.17 10.22 9.922 9.924 91,724 -0.43(-4.14%)
Nov 08, 2011 10.37 10.37 10.22 10.35 83,641 +0.08(+0.81%)
Nov 07, 2011 10.24 10.38 10.17 10.27 63,498 -0.05(-0.50%)
Nov 04, 2011 10.30 10.38 10.26 10.32 37,440 -0.02(-0.21%)
Nov 03, 2011 10.18 10.36 10.03 10.34 79,358 +0.32(+3.17%)
Nov 02, 2011 10.03 10.13 9.972 10.02 113,355 +0.12(+1.18%)
Nov 01, 2011 9.887 9.976 9.677 9.907 286,406 -0.42(-4.09%)
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%)
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.