Skip to main content

Source Capital, Inc. (NY: SOR )

43.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 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 19,519 -0.03(-0.13%)
Apr 27, 2017 23.53 23.53 23.45 23.46 23,955 -0.07(-0.29%)
Apr 26, 2017 23.43 23.53 23.37 23.53 10,722 +0.14(+0.58%)
Apr 25, 2017 23.35 23.45 23.27 23.40 19,297 +0.10(+0.42%)
Apr 24, 2017 23.26 23.37 23.21 23.30 33,572 +0.17(+0.74%)
Apr 21, 2017 23.19 23.21 23.07 23.13 38,843 -0.01(-0.05%)
Apr 20, 2017 22.98 23.17 22.97 23.14 18,701 +0.20(+0.88%)
Apr 19, 2017 22.96 23.04 22.94 22.94 21,004 +0.01(+0.05%)
Apr 18, 2017 22.99 23.02 22.91 22.92 23,738 -0.14(-0.59%)
Apr 17, 2017 22.92 23.06 22.92 23.06 18,807 +0.12(+0.54%)
Apr 13, 2017 22.94 23.04 22.85 22.94 24,645 -0.08(-0.35%)
Apr 12, 2017 22.97 23.03 22.97 23.02 26,200 +0.02(+0.11%)
Apr 11, 2017 23.00 23.04 22.97 22.99 52,793 -0.04(-0.19%)
Apr 10, 2017 23.04 23.09 23.04 23.04 49,395 -0.02(-0.08%)
Apr 07, 2017 22.96 23.05 22.87 23.05 65,412 +0.02(+0.11%)
Apr 06, 2017 22.96 23.05 22.92 23.03 24,520 +0.07(+0.32%)
Apr 05, 2017 23.01 23.12 22.94 22.96 34,127 -0.02(-0.08%)
Apr 04, 2017 22.88 22.99 22.88 22.97 32,215 +0.01(+0.03%)
Apr 03, 2017 23.02 23.07 22.88 22.97 46,003 -0.10(-0.43%)
Mar 31, 2017 23.00 23.10 23.00 23.07 31,022 +0.03(+0.13%)
Mar 30, 2017 22.98 23.08 22.98 23.04 39,263 +0.00(+0.00%)
Mar 29, 2017 22.97 23.05 22.97 23.04 29,354 +0.01(+0.05%)
Mar 28, 2017 22.85 23.05 22.83 23.02 26,954 +0.17(+0.75%)
Mar 27, 2017 22.73 22.91 22.73 22.85 44,091 -0.08(-0.35%)
Mar 24, 2017 23.02 23.04 22.90 22.93 15,288 -0.07(-0.32%)
Mar 23, 2017 22.95 23.06 22.91 23.00 53,287 -0.05(-0.21%)
Mar 22, 2017 22.94 23.05 22.87 23.05 39,625 +0.17(+0.75%)
Mar 21, 2017 23.24 23.24 22.88 22.88 38,066 -0.34(-1.45%)
Mar 20, 2017 23.19 23.23 23.13 23.22 14,396 +0.03(+0.13%)
Mar 17, 2017 23.21 23.21 23.13 23.19 42,147 +0.01(+0.03%)
Mar 16, 2017 23.18 23.19 23.03 23.18 61,814 +0.03(+0.13%)
Mar 15, 2017 23.01 23.17 22.75 23.15 58,572 +0.19(+0.83%)
Mar 14, 2017 22.96 22.97 22.89 22.96 67,903 -0.04(-0.17%)
Mar 13, 2017 23.00 23.03 22.96 23.00 31,952 -0.01(-0.04%)
Mar 10, 2017 23.02 23.06 22.94 23.01 33,738 +0.04(+0.16%)
Mar 09, 2017 22.97 23.04 22.93 22.97 33,816 +0.01(+0.03%)
Mar 08, 2017 22.99 23.02 22.94 22.97 52,705 +0.01(+0.03%)
Mar 07, 2017 22.99 23.03 22.94 22.96 38,406 -0.12(-0.53%)
Mar 06, 2017 23.04 23.08 22.97 23.08 49,861 -0.02(-0.08%)
Mar 03, 2017 23.11 23.15 23.07 23.10 29,701 -0.08(-0.34%)
Mar 02, 2017 23.27 23.29 23.10 23.18 30,465 -0.10(-0.42%)
Mar 01, 2017 23.02 23.30 22.97 23.28 73,325 +0.34(+1.47%)
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%)
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.