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 27, 2015 18.82 19.01 18.74 19.01 48,424 +0.25(+1.32%)
Feb 26, 2015 18.84 18.90 18.76 18.76 47,943 -0.06(-0.34%)
Feb 25, 2015 18.78 18.86 18.74 18.83 39,789 +0.03(+0.14%)
Feb 24, 2015 18.71 18.81 18.71 18.80 28,839 +0.16(+0.87%)
Feb 23, 2015 18.75 18.77 18.59 18.64 55,887 -0.07(-0.37%)
Feb 20, 2015 18.68 18.76 18.54 18.71 35,281 +0.02(+0.10%)
Feb 19, 2015 18.67 18.77 18.57 18.69 42,981 +0.01(+0.07%)
Feb 18, 2015 18.69 18.69 18.50 18.67 56,023 +0.07(+0.37%)
Feb 17, 2015 18.60 18.66 18.49 18.60 29,905 +0.08(+0.41%)
Feb 13, 2015 18.32 18.53 18.53 18.53 48,663 +0.14(+0.74%)
Feb 12, 2015 18.29 18.52 18.29 18.39 50,507 +0.10(+0.56%)
Feb 11, 2015 18.21 18.33 18.19 18.29 61,681 +0.06(+0.30%)
Feb 10, 2015 18.21 18.31 18.10 18.23 69,018 +0.14(+0.76%)
Feb 09, 2015 18.19 18.21 18.09 18.10 44,135 -0.02(-0.13%)
Feb 06, 2015 18.17 18.28 18.12 18.12 43,208 +0.07(+0.38%)
Feb 05, 2015 17.97 18.11 17.97 18.05 22,100 +0.18(+0.99%)
Feb 04, 2015 17.87 18.25 17.86 17.88 80,660 -0.16(-0.86%)
Feb 03, 2015 17.78 18.03 17.78 18.03 35,391 +0.38(+2.18%)
Feb 02, 2015 17.65 17.72 17.46 17.65 44,827 +0.00(+0.00%)
Jan 30, 2015 17.81 17.81 17.64 17.65 53,868 -0.28(-1.54%)
Jan 29, 2015 17.88 17.99 17.73 17.92 40,466 +0.14(+0.77%)
Jan 28, 2015 18.19 18.41 17.79 17.79 68,003 -0.24(-1.33%)
Jan 27, 2015 18.02 18.18 17.98 18.03 32,296 -0.18(-1.00%)
Jan 26, 2015 18.10 18.21 18.01 18.21 49,085 +0.13(+0.71%)
Jan 23, 2015 17.99 18.20 17.98 18.08 57,765 +0.04(+0.25%)
Jan 22, 2015 18.00 18.13 17.67 18.03 41,577 +0.23(+1.29%)
Jan 21, 2015 17.79 18.15 17.72 17.80 24,765 +0.00(+0.01%)
Jan 20, 2015 17.91 17.92 17.73 17.80 24,856 -0.03(-0.16%)
Jan 16, 2015 17.45 17.83 17.42 17.83 54,400 +0.11(+0.63%)
Jan 15, 2015 17.84 18.18 17.69 17.72 82,785 -0.06(-0.33%)
Jan 14, 2015 17.83 17.88 17.74 17.78 57,693 -0.11(-0.60%)
Jan 13, 2015 18.11 18.27 17.87 17.89 49,488 -0.11(-0.63%)
Jan 12, 2015 18.26 18.26 17.98 18.00 32,490 -0.22(-1.21%)
Jan 09, 2015 18.45 18.45 18.22 18.22 34,809 -0.18(-1.00%)
Jan 08, 2015 18.24 18.44 18.24 18.40 39,105 +0.27(+1.48%)
Jan 07, 2015 18.13 18.15 18.04 18.14 28,472 +0.07(+0.39%)
Jan 06, 2015 18.30 18.30 17.91 18.06 35,840 -0.28(-1.51%)
Jan 05, 2015 18.43 18.59 18.28 18.34 82,351 -0.30(-1.61%)
Jan 02, 2015 18.85 18.98 18.53 18.64 23,731 -0.14(-0.76%)
Dec 31, 2014 18.90 18.78 18.78 18.78 41,440 -0.12(-0.63%)
Dec 30, 2014 18.89 18.93 18.81 18.90 17,401 -0.06(-0.34%)
Dec 29, 2014 18.89 18.98 18.86 18.97 14,013 +0.04(+0.20%)
Dec 26, 2014 18.96 18.98 18.84 18.93 15,416 +0.06(+0.32%)
Dec 24, 2014 18.84 18.87 18.87 18.87 26,232 +0.14(+0.74%)
Dec 23, 2014 18.69 18.78 18.64 18.73 37,938 +0.12(+0.64%)
Dec 22, 2014 18.69 18.88 18.55 18.61 46,454 +0.03(+0.14%)
Dec 19, 2014 18.60 18.60 18.41 18.58 71,961 +0.03(+0.18%)
Dec 18, 2014 18.43 18.59 18.36 18.55 38,353 +0.31(+1.72%)
Dec 17, 2014 18.01 18.25 17.96 18.24 44,565 +0.27(+1.51%)
Dec 16, 2014 18.09 18.14 17.89 17.96 220,845 +0.09(+0.49%)
Dec 15, 2014 18.53 18.53 17.85 17.88 102,490 -0.13(-0.73%)
Dec 12, 2014 18.15 18.29 17.98 18.01 73,695 -0.27(-1.48%)
Dec 11, 2014 18.35 18.43 18.24 18.28 73,869 -0.02(-0.10%)
Dec 10, 2014 18.43 18.49 18.23 18.30 70,893 -0.14(-0.74%)
Dec 09, 2014 18.12 18.46 18.11 18.44 79,238 +0.14(+0.78%)
Dec 08, 2014 18.50 18.61 18.26 18.29 126,571 -0.28(-1.49%)
Dec 05, 2014 18.54 18.58 18.44 18.57 41,459 +0.12(+0.63%)
Dec 04, 2014 18.41 18.47 18.31 18.45 44,215 +0.04(+0.23%)
Dec 03, 2014 18.29 18.42 18.29 18.41 19,556 +0.12(+0.65%)
Dec 02, 2014 18.18 18.33 18.18 18.29 34,836 +0.17(+0.94%)
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.