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 29, 2016 38.85 38.98 38.51 38.57 66,354 -0.24(-0.62%)
Feb 26, 2016 38.74 38.89 38.49 38.82 108,089 +0.27(+0.69%)
Feb 25, 2016 37.97 38.55 37.97 38.55 93,814 +0.56(+1.47%)
Feb 24, 2016 37.67 38.00 37.67 37.99 20,662 +0.06(+0.16%)
Feb 23, 2016 37.57 38.00 37.57 37.93 88,846 -0.09(-0.23%)
Feb 22, 2016 38.00 38.05 37.88 38.02 57,077 +0.16(+0.42%)
Feb 19, 2016 37.57 37.86 37.55 37.86 59,450 +0.29(+0.78%)
Feb 18, 2016 37.93 37.93 37.56 37.57 67,569 -0.11(-0.30%)
Feb 17, 2016 37.95 37.97 37.53 37.68 351,009 +19.71(+109.64%)
Feb 16, 2016 18.06 18.17 17.95 17.97 288,118 +0.01(+0.06%)
Feb 12, 2016 17.90 17.96 17.96 17.96 212,678 +0.22(+1.22%)
Feb 11, 2016 17.68 17.88 17.61 17.75 202,784 -0.15(-0.86%)
Feb 10, 2016 17.97 18.11 17.84 17.90 352,704 -0.07(-0.39%)
Feb 09, 2016 18.04 18.13 17.87 17.97 325,731 +0.20(+1.11%)
Feb 08, 2016 17.83 17.86 17.71 17.77 233,475 -0.16(-0.87%)
Feb 05, 2016 18.12 18.27 17.83 17.93 246,505 -0.16(-0.89%)
Feb 04, 2016 17.84 18.19 17.84 18.09 209,344 +0.14(+0.81%)
Feb 03, 2016 17.96 18.20 17.86 17.94 147,937 +0.06(+0.33%)
Feb 02, 2016 17.73 17.91 17.73 17.88 146,575 -0.01(-0.08%)
Feb 01, 2016 17.79 17.94 17.79 17.90 124,449 -0.00(-0.02%)
Jan 29, 2016 17.80 17.95 17.74 17.90 143,371 +0.13(+0.72%)
Jan 28, 2016 17.68 17.82 17.68 17.77 149,446 +0.12(+0.68%)
Jan 27, 2016 17.65 17.74 17.61 17.65 186,122 -0.10(-0.58%)
Jan 26, 2016 17.75 17.80 17.67 17.76 217,143 +0.10(+0.57%)
Jan 25, 2016 17.73 17.76 17.56 17.66 151,206 -0.16(-0.92%)
Jan 22, 2016 17.73 17.91 17.68 17.82 174,288 +0.19(+1.07%)
Jan 21, 2016 17.59 17.87 17.54 17.63 156,857 +0.14(+0.83%)
Jan 20, 2016 17.55 17.66 17.41 17.49 306,594 -0.20(-1.15%)
Jan 19, 2016 17.86 17.93 17.67 17.69 196,271 -0.12(-0.66%)
Jan 15, 2016 17.63 17.81 17.81 17.81 164,897 -0.16(-0.91%)
Jan 14, 2016 17.88 17.97 17.72 17.97 147,182 +0.18(+1.02%)
Jan 13, 2016 17.87 17.90 17.69 17.79 214,140 -0.11(-0.61%)
Jan 12, 2016 18.03 18.03 17.77 17.90 288,254 -0.04(-0.25%)
Jan 11, 2016 17.92 17.98 17.80 17.94 172,736 +0.10(+0.58%)
Jan 08, 2016 18.10 18.10 17.79 17.84 320,278 -0.23(-1.28%)
Jan 07, 2016 17.88 18.07 17.85 18.07 182,012 +0.03(+0.15%)
Jan 06, 2016 18.12 18.14 18.00 18.04 220,434 -0.26(-1.41%)
Jan 05, 2016 18.20 18.30 18.10 18.30 226,919 +0.21(+1.15%)
Jan 04, 2016 18.32 18.32 17.96 18.09 397,945 -0.35(-1.90%)
Dec 31, 2015 18.43 18.44 18.44 18.44 234,592 -0.01(-0.06%)
Dec 30, 2015 18.49 18.51 18.40 18.45 259,916 -0.08(-0.42%)
Dec 29, 2015 18.43 18.61 18.43 18.53 63,771 +0.13(+0.68%)
Dec 28, 2015 18.39 18.48 18.16 18.41 130,574 -0.03(-0.15%)
Dec 24, 2015 18.43 18.44 18.44 18.44 33,410 +0.00(+0.02%)
Dec 23, 2015 18.41 18.61 18.32 18.43 99,358 +0.17(+0.94%)
Dec 22, 2015 18.11 18.29 18.07 18.26 122,282 +0.15(+0.83%)
Dec 21, 2015 18.18 18.34 18.09 18.11 64,687 +0.11(+0.60%)
Dec 18, 2015 18.15 18.34 18.00 18.00 274,850 -0.22(-1.19%)
Dec 17, 2015 18.25 18.36 18.10 18.22 298,981 -0.13(-0.68%)
Dec 16, 2015 18.23 18.34 18.14 18.34 317,778 +0.19(+1.03%)
Dec 15, 2015 18.13 18.22 17.85 18.16 183,251 +0.25(+1.41%)
Dec 14, 2015 17.82 17.92 17.77 17.90 188,881 +0.15(+0.86%)
Dec 11, 2015 17.83 17.94 17.68 17.75 162,767 -0.23(-1.25%)
Dec 10, 2015 17.91 18.09 17.88 17.98 191,446 +0.17(+0.97%)
Dec 09, 2015 17.75 17.96 17.60 17.80 257,031 +0.03(+0.19%)
Dec 08, 2015 17.75 17.90 17.49 17.77 331,289 -0.08(-0.45%)
Dec 07, 2015 18.30 18.30 17.83 17.85 269,447 -0.51(-2.76%)
Dec 04, 2015 18.12 18.62 18.12 18.36 579,526 -0.15(-0.83%)
Dec 03, 2015 18.70 18.74 18.33 18.51 307,129 -0.21(-1.12%)
Dec 02, 2015 19.05 19.05 18.66 18.72 277,911 -0.41(-2.12%)
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.