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 (%)
Dec 31, 2013 16.81 16.59 16.59 16.59 43,264 -0.27(-1.61%)
Dec 30, 2013 16.62 16.94 16.57 16.87 43,341 +0.21(+1.26%)
Dec 27, 2013 16.60 16.66 16.56 16.66 16,185 +0.05(+0.30%)
Dec 26, 2013 16.62 16.65 16.55 16.61 23,884 -0.02(-0.10%)
Dec 24, 2013 16.58 16.63 16.56 16.62 14,843 +0.09(+0.52%)
Dec 23, 2013 16.31 16.59 16.31 16.54 39,782 +0.23(+1.39%)
Dec 20, 2013 16.28 16.33 16.19 16.31 21,417 +0.11(+0.69%)
Dec 19, 2013 16.19 16.32 16.19 16.20 57,569 -0.08(-0.49%)
Dec 18, 2013 16.00 16.28 15.89 16.28 91,683 +0.24(+1.50%)
Dec 17, 2013 15.99 16.04 15.85 16.04 81,130 +0.21(+1.34%)
Dec 16, 2013 15.91 15.91 15.77 15.83 69,716 +0.05(+0.30%)
Dec 13, 2013 15.68 15.78 15.68 15.78 31,303 +0.05(+0.31%)
Dec 12, 2013 15.75 15.75 15.65 15.73 52,458 +0.01(+0.06%)
Dec 11, 2013 15.83 15.83 15.69 15.72 47,881 -0.04(-0.24%)
Dec 10, 2013 15.74 15.82 15.74 15.76 27,737 -0.03(-0.17%)
Dec 09, 2013 15.81 15.86 15.77 15.78 48,350 -0.08(-0.51%)
Dec 06, 2013 15.86 16.07 15.82 15.87 20,843 +0.06(+0.41%)
Dec 05, 2013 15.94 15.94 15.77 15.80 20,459 -0.08(-0.53%)
Dec 04, 2013 15.73 15.91 15.71 15.89 41,655 +0.06(+0.38%)
Dec 03, 2013 15.85 15.88 15.82 15.83 13,238 -0.01(-0.06%)
Dec 02, 2013 15.90 15.93 15.79 15.84 34,154 -0.05(-0.30%)
Nov 29, 2013 15.99 15.99 15.86 15.88 11,681 -0.11(-0.68%)
Nov 27, 2013 15.89 16.10 15.89 15.99 20,912 +0.11(+0.69%)
Nov 26, 2013 15.83 15.93 15.83 15.88 36,265 +0.10(+0.63%)
Nov 25, 2013 15.84 15.85 15.77 15.78 40,652 -0.04(-0.28%)
Nov 22, 2013 15.86 15.89 15.81 15.83 27,470 -0.01(-0.06%)
Nov 21, 2013 15.72 15.92 15.72 15.84 24,228 +0.19(+1.23%)
Nov 20, 2013 15.78 15.78 15.65 15.65 24,450 -0.03(-0.20%)
Nov 19, 2013 15.76 15.89 15.62 15.68 48,779 -0.05(-0.34%)
Nov 18, 2013 15.76 15.82 15.73 15.73 32,431 -0.05(-0.32%)
Nov 15, 2013 15.84 15.84 15.73 15.78 49,303 +0.02(+0.13%)
Nov 14, 2013 15.77 15.79 15.75 15.76 17,404 -0.03(-0.18%)
Nov 13, 2013 15.69 15.79 15.61 15.79 34,779 +0.08(+0.53%)
Nov 12, 2013 15.68 15.73 15.64 15.71 9,242 +0.05(+0.33%)
Nov 11, 2013 15.65 15.68 15.62 15.66 18,042 -0.08(-0.51%)
Nov 08, 2013 15.53 15.75 15.53 15.74 30,692 +0.26(+1.68%)
Nov 07, 2013 15.61 15.76 15.48 15.48 19,777 -0.12(-0.79%)
Nov 06, 2013 15.72 15.72 15.56 15.60 18,909 +0.01(+0.09%)
Nov 05, 2013 15.51 15.62 15.49 15.58 16,659 +0.05(+0.31%)
Nov 04, 2013 15.52 15.55 15.45 15.54 19,920 +0.02(+0.11%)
Nov 01, 2013 15.55 15.61 15.40 15.52 20,689 -0.03(-0.17%)
Oct 31, 2013 15.52 15.59 15.45 15.55 37,974 +0.03(+0.19%)
Oct 30, 2013 15.58 15.65 15.45 15.52 46,615 -0.13(-0.81%)
Oct 29, 2013 15.57 15.66 15.57 15.64 28,679 +0.07(+0.47%)
Oct 28, 2013 15.58 15.58 15.46 15.57 14,028 -0.01(-0.06%)
Oct 25, 2013 15.61 15.63 15.58 15.58 17,240 -0.09(-0.59%)
Oct 24, 2013 15.61 15.72 15.56 15.67 28,503 +0.01(+0.06%)
Oct 23, 2013 15.58 15.67 15.56 15.66 45,052 +0.03(+0.17%)
Oct 22, 2013 15.60 15.68 15.60 15.64 26,396 +0.03(+0.19%)
Oct 21, 2013 15.60 15.72 15.56 15.61 47,323 +0.04(+0.24%)
Oct 18, 2013 15.57 15.60 15.52 15.57 25,148 +0.05(+0.33%)
Oct 17, 2013 15.25 15.52 15.25 15.52 22,886 +0.12(+0.79%)
Oct 16, 2013 15.19 15.40 15.19 15.40 23,720 +0.24(+1.56%)
Oct 15, 2013 15.30 15.30 15.15 15.16 31,936 -0.09(-0.58%)
Oct 14, 2013 15.11 15.31 15.09 15.25 39,558 +0.11(+0.73%)
Oct 11, 2013 15.02 15.29 15.02 15.14 18,721 +0.05(+0.36%)
Oct 10, 2013 14.95 15.12 14.95 15.08 32,418 +0.22(+1.50%)
Oct 09, 2013 14.90 14.92 14.79 14.86 14,278 -0.07(-0.46%)
Oct 08, 2013 15.06 15.14 14.85 14.93 36,636 -0.12(-0.83%)
Oct 07, 2013 15.08 15.16 15.03 15.05 20,002 -0.15(-0.97%)
Oct 04, 2013 15.12 15.28 15.12 15.20 18,680 +0.05(+0.35%)
Oct 03, 2013 15.27 15.30 15.11 15.15 12,797 -0.16(-1.03%)
Oct 02, 2013 15.23 15.37 15.22 15.31 20,239 +0.00(+0.00%)
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.