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 48,618 +0.04(+0.16%)
Feb 27, 2017 22.81 22.91 22.79 22.91 42,070 +0.02(+0.11%)
Feb 24, 2017 22.80 22.88 22.80 22.88 19,032 +0.01(+0.05%)
Feb 23, 2017 22.95 22.95 22.84 22.87 57,175 -0.04(-0.19%)
Feb 22, 2017 22.96 22.96 22.86 22.91 34,391 -0.04(-0.16%)
Feb 21, 2017 22.82 22.95 22.82 22.95 62,035 +0.16(+0.69%)
Feb 17, 2017 22.79 22.79 22.79 0 +0.05(+0.21%)
Feb 16, 2017 22.83 22.86 22.69 22.74 46,414 -0.10(-0.45%)
Feb 15, 2017 22.76 22.89 22.75 22.85 55,018 +0.05(+0.24%)
Feb 14, 2017 22.68 22.80 22.66 22.79 60,868 +0.08(+0.35%)
Feb 13, 2017 22.66 22.71 22.66 22.71 44,282 +0.09(+0.38%)
Feb 10, 2017 22.55 22.63 22.51 22.63 38,498 +0.12(+0.54%)
Feb 09, 2017 22.45 22.55 22.39 22.51 73,973 +0.07(+0.30%)
Feb 08, 2017 22.37 22.44 22.36 22.44 41,230 +0.05(+0.24%)
Feb 07, 2017 22.51 22.51 22.38 22.38 52,438 -0.04(-0.19%)
Feb 06, 2017 22.37 22.47 22.37 22.43 40,556 -0.04(-0.19%)
Feb 03, 2017 22.48 22.48 22.37 22.47 74,392 +0.12(+0.52%)
Feb 02, 2017 22.21 22.35 22.18 22.35 80,043 +0.07(+0.30%)
Feb 01, 2017 22.32 22.35 22.24 22.29 35,185 +0.02(+0.11%)
Jan 31, 2017 22.26 22.26 22.17 22.26 91,175 -0.01(-0.03%)
Jan 30, 2017 22.40 22.43 22.19 22.27 49,159 -0.10(-0.46%)
Jan 27, 2017 22.31 22.38 22.31 22.37 71,435 +0.04(+0.19%)
Jan 26, 2017 22.33 22.37 22.31 22.33 23,203 -0.02(-0.11%)
Jan 25, 2017 22.25 22.35 22.25 22.35 29,005 +0.12(+0.52%)
Jan 24, 2017 22.09 22.25 22.09 22.24 50,221 +0.09(+0.41%)
Jan 23, 2017 22.13 22.15 22.05 22.15 31,421 +0.00(+0.00%)
Jan 20, 2017 22.09 22.20 22.09 22.15 30,103 +0.07(+0.33%)
Jan 19, 2017 22.18 22.24 22.07 22.07 42,609 -0.11(-0.49%)
Jan 18, 2017 22.13 22.20 22.09 22.18 37,869 +0.04(+0.16%)
Jan 17, 2017 22.21 22.21 22.07 22.15 51,064 -0.15(-0.68%)
Jan 13, 2017 22.30 22.30 22.30 0 +0.10(+0.47%)
Jan 12, 2017 22.21 22.22 22.08 22.19 86,925 -0.06(-0.27%)
Jan 11, 2017 22.23 22.26 22.19 22.26 28,733 +0.00(+0.00%)
Jan 10, 2017 22.23 22.28 22.16 22.26 18,485 +0.02(+0.11%)
Jan 09, 2017 22.26 22.26 22.17 22.23 30,977 -0.03(-0.14%)
Jan 06, 2017 22.19 22.27 22.15 22.26 32,100 +0.07(+0.33%)
Jan 05, 2017 22.09 22.20 22.09 22.19 64,349 +0.06(+0.28%)
Jan 04, 2017 22.02 22.15 22.01 22.13 118,775 +0.17(+0.78%)
Jan 03, 2017 22.02 22.04 21.92 21.96 22,355 +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 21.96 40,426 +0.02(+0.11%)
Dec 28, 2016 22.05 22.10 21.93 21.93 55,212 -0.14(-0.63%)
Dec 27, 2016 22.05 22.12 22.04 22.07 86,182 +0.01(+0.03%)
Dec 23, 2016 22.07 22.07 22.07 0 +0.02(+0.11%)
Dec 22, 2016 22.01 22.07 21.98 22.04 57,686 -0.01(-0.03%)
Dec 21, 2016 22.05 22.07 21.98 22.05 53,237 +0.00(+0.00%)
Dec 20, 2016 21.98 22.07 21.98 22.05 63,140 +0.04(+0.17%)
Dec 19, 2016 22.01 22.09 21.98 22.01 92,227 +0.00(+0.00%)
Dec 16, 2016 21.99 22.07 21.96 22.01 67,699 -0.01(-0.03%)
Dec 15, 2016 21.93 22.09 21.88 22.02 120,103 +0.08(+0.36%)
Dec 14, 2016 21.99 22.13 21.93 21.94 89,153 -0.18(-0.80%)
Dec 13, 2016 21.95 22.13 21.95 22.12 76,948 +0.17(+0.78%)
Dec 12, 2016 21.95 21.95 21.83 21.95 123,806 +0.01(+0.05%)
Dec 09, 2016 21.81 21.95 21.81 21.93 87,704 +0.12(+0.53%)
Dec 08, 2016 21.85 21.85 21.72 21.82 59,106 +0.00(+0.00%)
Dec 07, 2016 21.61 21.86 21.60 21.82 44,558 +0.18(+0.82%)
Dec 06, 2016 21.65 21.67 21.54 21.64 79,086 +0.03(+0.14%)
Dec 05, 2016 21.63 21.66 21.52 21.61 84,158 +0.01(+0.03%)
Dec 02, 2016 21.57 21.67 21.57 21.60 34,701 -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.