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 (%)
Feb 28, 2007 13.11 13.18 12.97 13.12 23,455 -0.04(-0.30%)
Feb 27, 2007 13.26 13.26 13.10 13.16 89,743 -0.10(-0.75%)
Feb 26, 2007 13.19 13.34 13.19 13.26 61,698 -0.05(-0.40%)
Feb 23, 2007 13.26 13.44 13.26 13.31 19,376 +0.00(+0.00%)
Feb 22, 2007 13.23 13.31 13.15 13.31 18,356 +0.03(+0.22%)
Feb 21, 2007 13.32 13.33 13.15 13.28 77,505 -0.10(-0.75%)
Feb 20, 2007 13.33 13.50 13.07 13.38 115,238 +0.05(+0.35%)
Feb 16, 2007 13.40 13.43 13.34 13.34 29,574 -0.06(-0.47%)
Feb 15, 2007 13.24 13.43 13.24 13.40 78,015 +0.06(+0.47%)
Feb 14, 2007 13.34 13.42 13.28 13.34 40,792 -0.04(-0.29%)
Feb 13, 2007 13.34 13.43 13.24 13.38 58,129 +0.02(+0.15%)
Feb 12, 2007 13.32 13.52 13.32 13.36 57,109 -0.02(-0.13%)
Feb 09, 2007 13.30 13.40 13.30 13.37 18,356 +0.06(+0.49%)
Feb 08, 2007 13.34 13.38 13.25 13.31 42,831 -0.13(-0.95%)
Feb 07, 2007 13.48 13.48 13.43 13.44 12,747 +0.00(+0.01%)
Feb 06, 2007 13.34 13.48 13.34 13.43 32,633 +0.10(+0.74%)
Feb 05, 2007 13.10 13.34 13.10 13.34 17,846 +0.19(+1.48%)
Feb 02, 2007 13.20 13.25 13.14 13.14 28,554 +0.02(+0.16%)
Feb 01, 2007 13.11 13.31 13.11 13.12 22,945 +0.00(+0.00%)
Jan 31, 2007 13.03 13.38 13.01 13.12 75,975 +0.04(+0.30%)
Jan 30, 2007 13.04 13.13 12.89 13.08 20,396 -0.01(-0.05%)
Jan 29, 2007 12.87 13.09 12.86 13.09 23,965 +0.12(+0.95%)
Jan 26, 2007 13.05 13.10 12.85 12.96 15,807 -0.09(-0.69%)
Jan 25, 2007 13.00 13.14 12.97 13.05 34,673 +0.08(+0.63%)
Jan 24, 2007 13.01 13.05 12.97 12.97 9,688 +0.01(+0.06%)
Jan 23, 2007 13.09 13.14 12.93 12.96 35,693 -0.08(-0.59%)
Jan 22, 2007 13.00 13.04 12.87 13.04 39,772 +0.06(+0.47%)
Jan 19, 2007 12.98 13.03 12.89 12.98 35,693 -0.05(-0.42%)
Jan 18, 2007 13.12 13.12 12.94 13.03 18,866 -0.04(-0.27%)
Jan 17, 2007 12.96 13.19 12.96 13.07 30,084 +0.11(+0.86%)
Jan 16, 2007 12.73 13.05 12.73 12.96 33,653 +0.01(+0.11%)
Jan 12, 2007 13.04 13.04 12.89 12.94 18,866 -0.05(-0.35%)
Jan 11, 2007 12.89 12.99 12.89 12.99 24,475 +0.09(+0.71%)
Jan 10, 2007 12.94 12.99 12.90 12.90 11,727 -0.08(-0.59%)
Jan 09, 2007 12.99 13.12 12.90 12.97 29,064 -0.09(-0.66%)
Jan 08, 2007 12.95 13.09 12.89 13.06 36,203 +0.06(+0.44%)
Jan 05, 2007 13.12 13.13 13.00 13.00 24,985 -0.10(-0.79%)
Jan 04, 2007 13.11 13.16 13.00 13.11 21,925 -0.05(-0.39%)
Jan 03, 2007 13.06 13.21 12.95 13.16 79,545 -0.10(-0.74%)
Dec 29, 2006 13.14 13.26 13.05 13.26 30,594 +0.08(+0.58%)
Dec 28, 2006 13.05 13.26 13.00 13.18 46,401 +0.14(+1.07%)
Dec 27, 2006 13.05 13.09 13.03 13.04 12,237 +0.04(+0.27%)
Dec 26, 2006 13.05 13.09 13.00 13.00 44,871 +0.00(+0.02%)
Dec 22, 2006 13.04 13.09 12.97 13.00 66,287 -0.09(-0.66%)
Dec 21, 2006 13.00 13.14 13.00 13.09 20,396 +0.10(+0.74%)
Dec 20, 2006 13.09 13.14 12.99 12.99 33,143 -0.15(-1.11%)
Dec 19, 2006 13.29 13.29 13.10 13.14 17,846 -0.16(-1.18%)
Dec 18, 2006 13.48 13.53 13.20 13.29 62,718 -0.19(-1.40%)
Dec 15, 2006 13.41 13.61 13.29 13.48 60,678 +0.20(+1.54%)
Dec 14, 2006 13.32 13.34 13.24 13.28 44,871 +0.12(+0.91%)
Dec 13, 2006 13.03 13.24 13.03 13.16 23,455 +0.11(+0.83%)
Dec 12, 2006 13.19 13.25 12.99 13.05 78,015 -0.01(-0.08%)
Dec 11, 2006 13.00 13.10 13.00 13.06 12,237 +0.01(+0.08%)
Dec 08, 2006 13.06 13.11 12.96 13.05 20,906 +0.02(+0.17%)
Dec 07, 2006 12.90 13.09 12.90 13.03 26,515 +0.16(+1.22%)
Dec 06, 2006 12.85 13.02 12.83 12.87 67,817 -0.07(-0.55%)
Dec 05, 2006 12.89 13.04 12.89 12.94 48,950 +0.07(+0.53%)
Dec 04, 2006 12.90 12.99 12.71 12.88 60,678 -0.08(-0.61%)
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.