Skip to main content

Source Capital, Inc. (NY: SOR )

43.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 18.44 18.45 18.45 18.45 234,560 -0.01(-0.06%)
Dec 30, 2015 18.49 18.51 18.41 18.46 259,880 -0.08(-0.42%)
Dec 29, 2015 18.44 18.61 18.44 18.54 63,762 +0.13(+0.68%)
Dec 28, 2015 18.39 18.48 18.16 18.41 130,556 -0.03(-0.15%)
Dec 24, 2015 18.44 18.44 18.44 18.44 33,405 +0.00(+0.02%)
Dec 23, 2015 18.41 18.61 18.32 18.44 99,344 +0.17(+0.95%)
Dec 22, 2015 18.12 18.30 18.07 18.26 122,265 +0.15(+0.83%)
Dec 21, 2015 18.18 18.34 18.10 18.11 64,678 +0.11(+0.60%)
Dec 18, 2015 18.16 18.34 18.00 18.00 274,812 -0.22(-1.19%)
Dec 17, 2015 18.25 18.37 18.10 18.22 298,940 -0.13(-0.68%)
Dec 16, 2015 18.23 18.35 18.14 18.35 317,733 +0.19(+1.03%)
Dec 15, 2015 18.13 18.22 17.85 18.16 183,226 +0.25(+1.41%)
Dec 14, 2015 17.82 17.92 17.77 17.91 188,854 +0.15(+0.86%)
Dec 11, 2015 17.84 17.94 17.69 17.75 162,744 -0.23(-1.25%)
Dec 10, 2015 17.91 18.09 17.89 17.98 191,419 +0.17(+0.97%)
Dec 09, 2015 17.75 17.96 17.60 17.81 256,995 +0.03(+0.19%)
Dec 08, 2015 17.75 17.91 17.50 17.77 331,243 -0.08(-0.45%)
Dec 07, 2015 18.30 18.30 17.83 17.85 269,410 -0.51(-2.76%)
Dec 04, 2015 18.12 18.62 18.12 18.36 579,445 -0.15(-0.83%)
Dec 03, 2015 18.71 18.74 18.33 18.51 307,086 -0.21(-1.12%)
Dec 02, 2015 19.05 19.05 18.66 18.72 277,872 -0.41(-2.12%)
Dec 01, 2015 19.18 19.18 19.08 19.13 122,639 -0.05(-0.25%)
Nov 30, 2015 19.21 19.21 19.04 19.18 47,713 +0.05(+0.26%)
Nov 27, 2015 19.21 19.21 19.05 19.13 80,766 +0.00(+0.00%)
Nov 25, 2015 19.05 19.13 19.13 19.13 77,947 +0.00(+0.00%)
Nov 24, 2015 19.17 19.29 19.03 19.13 111,927 +0.04(+0.22%)
Nov 23, 2015 18.84 19.54 18.75 19.08 213,141 +0.28(+1.46%)
Nov 20, 2015 18.77 18.86 18.65 18.81 96,787 +0.15(+0.79%)
Nov 19, 2015 18.80 18.80 18.53 18.66 57,672 +0.01(+0.06%)
Nov 18, 2015 18.79 18.92 18.57 18.65 146,144 -0.10(-0.51%)
Nov 17, 2015 18.68 18.90 18.58 18.75 170,405 +0.24(+1.31%)
Nov 16, 2015 18.43 18.53 18.43 18.50 42,237 -0.03(-0.18%)
Nov 13, 2015 18.66 18.66 18.50 18.54 39,075 -0.22(-1.19%)
Nov 12, 2015 19.14 19.21 18.76 18.76 58,519 -0.46(-2.40%)
Nov 11, 2015 19.18 19.36 19.08 19.22 59,674 +0.10(+0.54%)
Nov 10, 2015 19.05 19.12 18.96 19.12 27,003 +0.13(+0.70%)
Nov 09, 2015 19.24 19.24 18.92 18.98 44,650 -0.21(-1.11%)
Nov 06, 2015 19.31 19.31 19.11 19.20 36,643 -0.04(-0.23%)
Nov 05, 2015 19.36 19.48 19.19 19.24 30,323 -0.19(-0.95%)
Nov 04, 2015 19.40 19.45 19.17 19.42 57,694 +0.04(+0.21%)
Nov 03, 2015 19.29 19.38 19.14 19.38 28,775 +0.06(+0.32%)
Nov 02, 2015 19.16 19.34 19.16 19.32 17,258 +0.16(+0.84%)
Oct 30, 2015 19.16 19.17 19.08 19.16 38,338 +0.13(+0.67%)
Oct 29, 2015 19.10 19.25 18.93 19.03 36,555 -0.10(-0.51%)
Oct 28, 2015 18.93 19.19 18.80 19.13 131,322 +0.04(+0.19%)
Oct 27, 2015 19.16 19.16 18.88 19.09 35,491 -0.07(-0.34%)
Oct 26, 2015 19.14 19.18 18.96 19.16 23,977 +0.10(+0.53%)
Oct 23, 2015 19.24 19.24 19.00 19.06 32,880 -0.02(-0.11%)
Oct 22, 2015 18.94 19.22 18.94 19.08 53,564 +0.20(+1.08%)
Oct 21, 2015 19.02 19.02 18.79 18.88 31,504 -0.02(-0.10%)
Oct 20, 2015 18.86 18.94 18.60 18.90 42,222 +0.08(+0.43%)
Oct 19, 2015 18.87 18.89 18.58 18.81 24,836 -0.05(-0.27%)
Oct 16, 2015 18.90 18.92 18.55 18.87 23,955 +0.07(+0.38%)
Oct 15, 2015 18.85 18.85 18.43 18.79 39,152 +0.07(+0.35%)
Oct 14, 2015 19.07 19.11 18.73 18.73 25,254 -0.28(-1.48%)
Oct 13, 2015 18.96 19.08 18.96 19.01 27,785 +0.06(+0.34%)
Oct 12, 2015 19.22 19.22 18.90 18.95 26,919 -0.18(-0.93%)
Oct 09, 2015 19.18 19.18 18.98 19.12 26,985 +0.06(+0.33%)
Oct 08, 2015 18.87 19.17 18.72 19.06 46,095 +0.20(+1.07%)
Oct 07, 2015 18.81 18.91 18.27 18.86 37,593 +0.14(+0.74%)
Oct 06, 2015 18.75 18.87 18.52 18.72 15,581 +0.05(+0.25%)
Oct 05, 2015 18.61 18.88 18.57 18.67 55,541 +0.10(+0.56%)
Oct 02, 2015 18.42 18.57 18.28 18.57 31,981 +0.17(+0.95%)
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.