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 (%)
Apr 28, 2017 23.48 23.50 23.37 23.43 19,522 -0.03(-0.13%)
Apr 27, 2017 23.52 23.53 23.45 23.46 23,958 -0.07(-0.29%)
Apr 26, 2017 23.42 23.53 23.37 23.53 10,724 +0.14(+0.58%)
Apr 25, 2017 23.35 23.45 23.27 23.39 19,300 +0.10(+0.42%)
Apr 24, 2017 23.26 23.36 23.21 23.30 33,577 +0.17(+0.74%)
Apr 21, 2017 23.19 23.21 23.06 23.12 38,848 -0.01(-0.05%)
Apr 20, 2017 22.98 23.17 22.97 23.14 18,704 +0.20(+0.88%)
Apr 19, 2017 22.96 23.04 22.93 22.93 21,007 +0.01(+0.05%)
Apr 18, 2017 22.98 23.01 22.91 22.92 23,741 -0.14(-0.59%)
Apr 17, 2017 22.92 23.06 22.92 23.06 18,810 +0.12(+0.54%)
Apr 13, 2017 22.94 23.03 22.85 22.93 24,648 -0.08(-0.35%)
Apr 12, 2017 22.97 23.03 22.97 23.01 26,204 +0.02(+0.11%)
Apr 11, 2017 23.00 23.04 22.97 22.99 52,801 -0.04(-0.19%)
Apr 10, 2017 23.03 23.09 23.03 23.03 49,402 -0.02(-0.08%)
Apr 07, 2017 22.95 23.05 22.87 23.05 65,421 +0.02(+0.11%)
Apr 06, 2017 22.96 23.04 22.92 23.03 24,523 +0.07(+0.32%)
Apr 05, 2017 23.01 23.11 22.94 22.95 34,132 -0.02(-0.08%)
Apr 04, 2017 22.88 22.99 22.88 22.97 32,220 +0.01(+0.03%)
Apr 03, 2017 23.01 23.06 22.88 22.96 46,009 -0.10(-0.43%)
Mar 31, 2017 23.00 23.10 23.00 23.06 31,026 +0.03(+0.13%)
Mar 30, 2017 22.98 23.08 22.98 23.03 39,269 +0.00(+0.00%)
Mar 29, 2017 22.96 23.05 22.96 23.03 29,358 +0.01(+0.05%)
Mar 28, 2017 22.85 23.05 22.83 23.02 26,958 +0.17(+0.75%)
Mar 27, 2017 22.73 22.91 22.73 22.85 44,097 -0.08(-0.35%)
Mar 24, 2017 23.02 23.03 22.90 22.93 15,291 -0.07(-0.32%)
Mar 23, 2017 22.95 23.06 22.91 23.00 53,294 -0.05(-0.21%)
Mar 22, 2017 22.93 23.05 22.87 23.05 39,630 +0.17(+0.75%)
Mar 21, 2017 23.23 23.23 22.88 22.88 38,071 -0.34(-1.45%)
Mar 20, 2017 23.19 23.22 23.13 23.22 14,398 +0.03(+0.13%)
Mar 17, 2017 23.20 23.20 23.13 23.19 42,153 +0.01(+0.03%)
Mar 16, 2017 23.18 23.19 23.02 23.18 61,823 +0.03(+0.13%)
Mar 15, 2017 23.01 23.16 22.75 23.15 58,581 +0.19(+0.83%)
Mar 14, 2017 22.95 22.97 22.89 22.96 67,912 -0.04(-0.17%)
Mar 13, 2017 23.00 23.03 22.96 23.00 31,956 -0.01(-0.04%)
Mar 10, 2017 23.02 23.06 22.94 23.01 33,743 +0.04(+0.16%)
Mar 09, 2017 22.97 23.04 22.93 22.97 33,821 +0.01(+0.03%)
Mar 08, 2017 22.98 23.01 22.94 22.96 52,713 +0.01(+0.03%)
Mar 07, 2017 22.98 23.03 22.94 22.96 38,412 -0.12(-0.53%)
Mar 06, 2017 23.03 23.08 22.96 23.08 49,867 -0.02(-0.08%)
Mar 03, 2017 23.11 23.15 23.06 23.10 29,705 -0.08(-0.34%)
Mar 02, 2017 23.27 23.28 23.10 23.18 30,469 -0.10(-0.42%)
Mar 01, 2017 23.02 23.30 22.97 23.28 73,336 +0.34(+1.47%)
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%)
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.