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, 2017 22.86 22.95 22.83 22.94 48,625 +0.04(+0.16%)
Feb 27, 2017 22.81 22.91 22.79 22.90 42,076 +0.02(+0.11%)
Feb 24, 2017 22.80 22.88 22.80 22.88 19,035 +0.01(+0.05%)
Feb 23, 2017 22.95 22.95 22.84 22.87 57,183 -0.04(-0.19%)
Feb 22, 2017 22.96 22.96 22.85 22.91 34,396 -0.04(-0.16%)
Feb 21, 2017 22.82 22.95 22.82 22.95 62,044 +0.16(+0.69%)
Feb 17, 2017 22.79 22.79 22.79 0 +0.05(+0.21%)
Feb 16, 2017 22.83 22.85 22.69 22.74 46,420 -0.10(-0.45%)
Feb 15, 2017 22.76 22.89 22.75 22.84 55,026 +0.05(+0.24%)
Feb 14, 2017 22.67 22.80 22.65 22.79 60,877 +0.08(+0.35%)
Feb 13, 2017 22.66 22.71 22.66 22.71 44,288 +0.09(+0.38%)
Feb 10, 2017 22.54 22.62 22.50 22.62 38,504 +0.12(+0.54%)
Feb 09, 2017 22.45 22.55 22.39 22.50 73,983 +0.07(+0.30%)
Feb 08, 2017 22.37 22.43 22.36 22.43 41,236 +0.05(+0.24%)
Feb 07, 2017 22.51 22.51 22.38 22.38 52,445 -0.04(-0.19%)
Feb 06, 2017 22.37 22.47 22.37 22.42 40,562 -0.04(-0.19%)
Feb 03, 2017 22.48 22.48 22.36 22.47 74,402 +0.12(+0.52%)
Feb 02, 2017 22.21 22.35 22.18 22.35 80,054 +0.07(+0.30%)
Feb 01, 2017 22.31 22.35 22.24 22.28 35,190 +0.02(+0.11%)
Jan 31, 2017 22.26 22.26 22.17 22.26 91,188 -0.01(-0.03%)
Jan 30, 2017 22.39 22.43 22.19 22.26 49,166 -0.10(-0.46%)
Jan 27, 2017 22.31 22.37 22.31 22.37 71,445 +0.04(+0.19%)
Jan 26, 2017 22.33 22.36 22.31 22.33 23,206 -0.02(-0.11%)
Jan 25, 2017 22.25 22.35 22.25 22.35 29,009 +0.12(+0.52%)
Jan 24, 2017 22.09 22.25 22.09 22.23 50,228 +0.09(+0.41%)
Jan 23, 2017 22.12 22.15 22.05 22.14 31,425 +0.00(+0.00%)
Jan 20, 2017 22.08 22.20 22.08 22.14 30,107 +0.07(+0.33%)
Jan 19, 2017 22.17 22.23 22.07 22.07 42,615 -0.11(-0.49%)
Jan 18, 2017 22.13 22.20 22.08 22.18 37,874 +0.04(+0.16%)
Jan 17, 2017 22.20 22.21 22.06 22.14 51,071 -0.15(-0.68%)
Jan 13, 2017 22.30 22.30 22.30 0 +0.10(+0.47%)
Jan 12, 2017 22.20 22.22 22.08 22.19 86,937 -0.06(-0.27%)
Jan 11, 2017 22.22 22.25 22.19 22.25 28,737 +0.00(+0.00%)
Jan 10, 2017 22.23 22.28 22.16 22.25 18,488 +0.02(+0.11%)
Jan 09, 2017 22.26 22.26 22.17 22.23 30,981 -0.03(-0.14%)
Jan 06, 2017 22.19 22.26 22.15 22.26 32,104 +0.07(+0.33%)
Jan 05, 2017 22.08 22.20 22.08 22.19 64,358 +0.06(+0.28%)
Jan 04, 2017 22.02 22.15 22.01 22.12 118,791 +0.17(+0.78%)
Jan 03, 2017 22.02 22.03 21.91 21.95 22,358 +0.09(+0.39%)
Dec 30, 2016 21.87 21.87 21.87 0 -0.09(-0.39%)
Dec 29, 2016 21.92 21.96 21.91 21.95 40,432 +0.02(+0.11%)
Dec 28, 2016 22.05 22.10 21.92 21.93 55,220 -0.14(-0.63%)
Dec 27, 2016 22.05 22.11 22.04 22.07 86,194 +0.01(+0.03%)
Dec 23, 2016 22.06 22.06 22.06 0 +0.02(+0.11%)
Dec 22, 2016 22.00 22.06 21.98 22.04 57,694 -0.01(-0.03%)
Dec 21, 2016 22.05 22.07 21.97 22.05 53,244 +0.00(+0.00%)
Dec 20, 2016 21.97 22.06 21.97 22.05 63,148 +0.04(+0.17%)
Dec 19, 2016 22.01 22.08 21.98 22.01 92,240 +0.00(+0.00%)
Dec 16, 2016 21.98 22.06 21.95 22.01 67,708 -0.01(-0.03%)
Dec 15, 2016 21.93 22.09 21.88 22.02 120,120 +0.08(+0.36%)
Dec 14, 2016 21.98 22.13 21.93 21.94 89,166 -0.18(-0.80%)
Dec 13, 2016 21.95 22.12 21.95 22.11 76,958 +0.17(+0.78%)
Dec 12, 2016 21.95 21.95 21.83 21.94 123,823 +0.01(+0.05%)
Dec 09, 2016 21.81 21.94 21.81 21.93 87,716 +0.12(+0.53%)
Dec 08, 2016 21.85 21.85 21.72 21.81 59,114 +0.00(+0.00%)
Dec 07, 2016 21.61 21.86 21.60 21.81 44,565 +0.18(+0.82%)
Dec 06, 2016 21.65 21.67 21.54 21.64 79,097 +0.03(+0.14%)
Dec 05, 2016 21.63 21.65 21.52 21.61 84,170 +0.01(+0.03%)
Dec 02, 2016 21.57 21.67 21.57 21.60 34,706 -0.01(-0.03%)
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.