Skip to main content

Source Capital, Inc. (NY: SOR )

43.15 -0.11 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 10.44 10.44 10.29 10.41 36,029 -0.04(-0.40%)
Jun 27, 2008 10.50 10.52 10.35 10.45 26,144 -0.05(-0.47%)
Jun 26, 2008 10.64 10.69 10.47 10.50 23,987 -0.14(-1.35%)
Jun 25, 2008 10.53 10.66 10.53 10.64 30,411 +0.09(+0.84%)
Jun 24, 2008 10.54 10.71 10.51 10.55 45,102 -0.14(-1.35%)
Jun 23, 2008 10.69 10.87 10.69 10.70 68,496 +0.04(+0.33%)
Jun 20, 2008 11.12 11.13 9.892 10.66 63,132 -0.38(-3.46%)
Jun 19, 2008 11.19 11.19 10.99 11.04 73,484 -0.20(-1.75%)
Jun 18, 2008 11.34 11.34 11.20 11.24 87,059 -0.15(-1.32%)
Jun 17, 2008 11.41 11.46 11.05 11.39 105,190 +0.01(+0.12%)
Jun 16, 2008 11.23 11.38 11.18 11.38 80,751 +0.24(+2.16%)
Jun 13, 2008 11.04 11.18 11.04 11.14 40,860 +0.09(+0.82%)
Jun 12, 2008 10.99 11.13 10.86 11.05 66,040 -0.02(-0.20%)
Jun 11, 2008 11.25 11.28 10.88 11.07 71,150 -0.05(-0.43%)
Jun 10, 2008 11.09 11.13 11.05 11.11 9,641 -0.03(-0.30%)
Jun 09, 2008 11.23 11.35 11.09 11.15 25,991 -0.09(-0.77%)
Jun 06, 2008 11.57 11.57 11.23 11.23 53,445 -0.38(-3.29%)
Jun 05, 2008 11.49 11.63 11.41 11.62 33,847 +0.21(+1.87%)
Jun 04, 2008 11.28 11.51 11.28 11.40 22,196 +0.04(+0.35%)
Jun 03, 2008 11.39 11.43 11.33 11.36 8,626 +0.02(+0.17%)
Jun 02, 2008 11.50 11.51 11.33 11.34 18,395 -0.18(-1.59%)
May 30, 2008 11.43 11.53 11.41 11.53 19,740 +0.15(+1.30%)
May 29, 2008 11.37 11.41 11.23 11.38 54,855 +0.10(+0.86%)
May 28, 2008 11.24 11.32 11.23 11.28 30,386 +0.09(+0.77%)
May 27, 2008 11.13 11.27 11.11 11.20 74,494 +0.05(+0.42%)
May 26, 2008 11.22 11.22 11.10 11.15 0 +0.00(+0.00%)
May 23, 2008 11.22 11.22 11.10 11.15 44,392 -0.16(-1.39%)
May 22, 2008 11.47 11.47 11.30 11.31 39,074 -0.21(-1.80%)
May 21, 2008 11.50 11.57 11.49 11.51 42,433 -0.19(-1.62%)
May 20, 2008 11.74 11.82 11.61 11.70 54,521 -0.09(-0.80%)
May 19, 2008 11.68 11.92 11.68 11.80 34,405 +0.05(+0.40%)
May 16, 2008 11.92 11.92 11.73 11.75 23,596 +0.06(+0.52%)
May 15, 2008 11.64 11.74 11.63 11.69 34,035 +0.06(+0.54%)
May 14, 2008 11.51 11.65 11.51 11.63 16,644 +0.15(+1.27%)
May 13, 2008 11.38 11.55 11.38 11.48 68,059 +0.05(+0.43%)
May 12, 2008 11.33 11.47 11.28 11.43 88,170 +0.08(+0.68%)
May 09, 2008 11.33 11.35 11.23 11.35 7,165 +0.07(+0.61%)
May 08, 2008 11.28 11.39 11.24 11.29 22,018 +0.06(+0.53%)
May 07, 2008 11.19 11.30 11.14 11.23 89,048 -0.03(-0.23%)
May 06, 2008 11.08 11.34 11.08 11.25 28,869 +0.09(+0.78%)
May 05, 2008 11.14 11.20 11.14 11.17 33,923 +0.01(+0.12%)
May 02, 2008 11.01 11.21 11.01 11.15 27,250 +0.09(+0.78%)
May 01, 2008 10.85 11.08 10.85 11.06 106,002 +0.19(+1.70%)
Apr 30, 2008 10.99 11.06 10.80 10.88 43,641 -0.03(-0.29%)
Apr 29, 2008 10.96 10.98 10.90 10.91 20,156 -0.08(-0.75%)
Apr 28, 2008 11.03 11.05 10.99 10.99 13,437 +0.04(+0.40%)
Apr 25, 2008 10.96 10.96 10.91 10.95 23,216 +0.04(+0.40%)
Apr 24, 2008 10.72 10.91 10.72 10.91 25,880 +0.20(+1.84%)
Apr 23, 2008 10.53 10.79 10.53 10.71 71,399 +0.20(+1.87%)
Apr 22, 2008 10.78 10.78 10.45 10.51 42,666 -0.33(-3.00%)
Apr 21, 2008 10.69 10.84 10.68 10.84 37,714 +0.03(+0.24%)
Apr 18, 2008 10.52 10.81 10.52 10.81 42,550 +0.20(+1.88%)
Apr 17, 2008 10.61 10.68 10.55 10.61 40,596 -0.00(-0.02%)
Apr 16, 2008 10.52 10.67 10.44 10.62 13,422 +0.15(+1.45%)
Apr 15, 2008 10.32 10.52 10.26 10.46 16,969 +0.12(+1.14%)
Apr 14, 2008 10.35 10.49 10.26 10.35 49,578 -0.10(-0.94%)
Apr 11, 2008 10.50 10.64 10.25 10.44 106,058 -0.14(-1.36%)
Apr 10, 2008 10.82 10.82 10.58 10.59 48,208 -0.14(-1.34%)
Apr 09, 2008 10.83 10.84 10.73 10.73 6,089 -0.03(-0.27%)
Apr 08, 2008 10.74 10.83 10.72 10.76 23,850 -0.06(-0.58%)
Apr 07, 2008 10.95 11.04 10.82 10.82 45,163 -0.20(-1.86%)
Apr 04, 2008 10.92 11.07 10.84 11.03 49,730 +0.06(+0.50%)
Apr 03, 2008 10.85 10.98 10.77 10.97 31,969 +0.03(+0.26%)
Apr 02, 2008 10.74 10.98 10.67 10.95 48,715 +0.17(+1.54%)
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.