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 29, 2017 25.92 25.92 25.92 0 +0.03(+0.10%)
Dec 28, 2017 25.88 26.02 25.81 25.90 29,455 +0.04(+0.15%)
Dec 27, 2017 25.79 25.92 25.79 25.86 9,316 +0.08(+0.30%)
Dec 26, 2017 26.04 26.05 25.77 25.78 13,464 -0.37(-1.41%)
Dec 22, 2017 26.09 26.15 25.99 26.15 23,715 +0.04(+0.17%)
Dec 21, 2017 26.14 26.21 26.07 26.11 23,580 -0.04(-0.14%)
Dec 20, 2017 26.07 26.18 25.93 26.14 68,687 +0.20(+0.77%)
Dec 19, 2017 25.91 26.07 25.80 25.94 24,044 -0.03(-0.10%)
Dec 18, 2017 25.85 26.19 25.79 25.97 24,629 +0.24(+0.94%)
Dec 15, 2017 25.72 25.75 25.60 25.72 32,589 +0.18(+0.70%)
Dec 14, 2017 25.53 25.63 25.53 25.55 29,629 -0.03(-0.10%)
Dec 13, 2017 25.58 25.64 25.51 25.57 26,813 +0.07(+0.27%)
Dec 12, 2017 25.37 25.71 25.37 25.50 26,649 +0.14(+0.55%)
Dec 11, 2017 25.30 25.44 25.25 25.36 39,817 +0.03(+0.10%)
Dec 08, 2017 25.33 25.41 25.25 25.34 30,823 +0.05(+0.20%)
Dec 07, 2017 25.19 25.30 25.18 25.29 23,036 +0.01(+0.05%)
Dec 06, 2017 25.35 25.39 25.20 25.27 23,651 +0.05(+0.20%)
Dec 05, 2017 25.31 25.58 25.18 25.22 38,874 +0.03(+0.13%)
Dec 04, 2017 25.65 25.65 25.19 25.19 22,083 -0.17(-0.65%)
Dec 01, 2017 25.59 25.60 25.29 25.36 24,104 -0.28(-1.09%)
Nov 30, 2017 25.61 25.67 25.57 25.64 27,602 +0.03(+0.10%)
Nov 29, 2017 25.46 25.62 25.43 25.61 11,576 +0.11(+0.42%)
Nov 28, 2017 25.43 25.51 25.37 25.50 15,351 +0.15(+0.58%)
Nov 27, 2017 25.59 25.64 25.32 25.36 17,924 -0.29(-1.14%)
Nov 24, 2017 25.53 25.71 25.51 25.65 8,513 +0.19(+0.75%)
Nov 22, 2017 25.49 25.61 25.40 25.46 36,462 +0.10(+0.40%)
Nov 21, 2017 25.42 25.42 25.27 25.36 15,706 +0.07(+0.30%)
Nov 20, 2017 25.15 25.49 25.15 25.28 22,909 +0.09(+0.35%)
Nov 17, 2017 25.13 25.26 25.07 25.19 14,865 +0.06(+0.25%)
Nov 16, 2017 24.86 25.34 24.86 25.13 20,579 +0.31(+1.23%)
Nov 15, 2017 24.81 24.86 24.70 24.82 14,174 -0.08(-0.33%)
Nov 14, 2017 24.98 25.07 24.75 24.91 17,483 -0.11(-0.45%)
Nov 13, 2017 25.05 25.09 24.98 25.02 26,048 -0.16(-0.62%)
Nov 10, 2017 25.11 25.19 25.08 25.17 18,834 -0.03(-0.12%)
Nov 09, 2017 25.29 25.56 25.07 25.21 25,898 -0.18(-0.69%)
Nov 08, 2017 25.49 25.49 25.36 25.38 15,883 -0.13(-0.49%)
Nov 07, 2017 25.54 25.64 25.51 25.51 15,386 -0.14(-0.53%)
Nov 06, 2017 25.54 25.70 25.49 25.64 13,046 +0.09(+0.34%)
Nov 03, 2017 25.58 25.65 25.46 25.56 20,604 -0.04(-0.15%)
Nov 02, 2017 25.59 25.73 25.42 25.59 12,280 +0.01(+0.02%)
Nov 01, 2017 25.68 25.69 25.59 25.59 16,155 +0.03(+0.12%)
Oct 31, 2017 25.52 25.73 25.48 25.56 13,465 +0.07(+0.27%)
Oct 30, 2017 25.42 25.54 25.40 25.49 17,798 -0.05(-0.20%)
Oct 27, 2017 25.52 25.56 25.46 25.54 16,541 +0.11(+0.42%)
Oct 26, 2017 25.55 25.67 25.41 25.43 28,451 -0.06(-0.22%)
Oct 25, 2017 25.61 25.67 25.41 25.49 26,597 -0.11(-0.44%)
Oct 24, 2017 25.62 25.79 25.60 25.60 26,200 +0.02(+0.07%)
Oct 23, 2017 25.83 25.83 25.54 25.58 19,199 -0.19(-0.75%)
Oct 20, 2017 25.69 25.84 25.65 25.77 21,718 +0.14(+0.54%)
Oct 19, 2017 25.54 25.64 25.40 25.64 31,705 +0.06(+0.22%)
Oct 18, 2017 25.61 25.61 25.57 25.58 13,080 -0.04(-0.14%)
Oct 17, 2017 25.52 25.62 25.48 25.62 20,486 +0.06(+0.22%)
Oct 16, 2017 25.39 25.56 25.35 25.56 20,715 +0.17(+0.67%)
Oct 13, 2017 25.43 25.49 25.33 25.39 19,755 -0.01(-0.02%)
Oct 12, 2017 25.34 25.42 25.29 25.40 28,582 -0.02(-0.10%)
Oct 11, 2017 25.34 25.47 25.33 25.42 15,397 +0.01(+0.05%)
Oct 10, 2017 25.41 25.41 25.39 25.41 4,828 +0.06(+0.25%)
Oct 09, 2017 25.34 25.40 25.33 25.35 11,286 -0.01(-0.05%)
Oct 06, 2017 25.28 25.36 25.23 25.36 15,975 +0.06(+0.25%)
Oct 05, 2017 25.32 25.32 25.13 25.30 12,774 +0.23(+0.92%)
Oct 04, 2017 25.19 25.30 25.07 25.07 8,057 -0.17(-0.67%)
Oct 03, 2017 25.29 25.29 25.15 25.24 13,248 -0.04(-0.17%)
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.