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 (%)
Jun 30, 2011 12.18 12.34 12.18 12.22 34,602 +0.09(+0.73%)
Jun 29, 2011 12.11 12.18 12.05 12.13 28,722 +0.04(+0.35%)
Jun 28, 2011 11.82 12.13 11.82 12.08 71,648 +0.31(+2.67%)
Jun 27, 2011 11.80 11.81 11.72 11.77 46,103 -0.03(-0.23%)
Jun 24, 2011 11.77 11.86 11.77 11.80 16,173 -0.05(-0.41%)
Jun 23, 2011 11.85 11.87 11.74 11.85 30,785 -0.12(-0.99%)
Jun 22, 2011 12.06 12.11 11.96 11.96 8,920 -0.15(-1.26%)
Jun 21, 2011 11.91 12.38 11.89 12.12 97,208 +0.21(+1.81%)
Jun 20, 2011 11.83 11.90 11.83 11.90 49,741 +0.21(+1.82%)
Jun 17, 2011 11.65 11.73 11.65 11.69 23,904 +0.13(+1.12%)
Jun 16, 2011 11.41 11.56 11.34 11.56 68,306 +0.19(+1.70%)
Jun 15, 2011 11.43 11.43 11.23 11.37 46,018 -0.02(-0.17%)
Jun 14, 2011 11.22 11.38 11.18 11.38 28,529 +0.17(+1.48%)
Jun 13, 2011 11.49 11.54 11.12 11.22 55,818 -0.28(-2.42%)
Jun 10, 2011 11.66 11.71 11.49 11.50 29,535 -0.15(-1.30%)
Jun 09, 2011 11.81 11.84 11.64 11.65 22,170 -0.16(-1.35%)
Jun 08, 2011 11.58 11.81 11.50 11.81 111,280 +0.21(+1.84%)
Jun 07, 2011 11.54 11.64 11.50 11.60 22,269 +0.09(+0.81%)
Jun 06, 2011 11.76 11.76 11.49 11.50 24,097 -0.23(-1.92%)
Jun 03, 2011 11.73 11.79 11.63 11.73 11,139 +0.10(+0.84%)
May 24, 2011 11.73 11.75 11.55 11.63 35,320 -0.12(-1.03%)
May 23, 2011 11.83 11.88 11.66 11.75 36,768 -0.14(-1.15%)
May 20, 2011 11.95 11.95 11.78 11.89 87,468 -0.04(-0.34%)
May 19, 2011 11.99 11.99 11.91 11.93 12,793 +0.01(+0.06%)
May 18, 2011 11.88 11.92 11.84 11.92 17,233 -0.00(-0.04%)
May 17, 2011 11.93 11.93 11.83 11.93 41,385 +0.04(+0.30%)
May 16, 2011 11.99 12.02 11.89 11.89 34,743 -0.11(-0.91%)
May 13, 2011 12.07 12.13 11.96 12.00 45,907 -0.07(-0.59%)
May 12, 2011 11.98 12.09 11.98 12.07 9,267 +0.03(+0.24%)
May 11, 2011 12.07 12.07 11.97 12.04 23,041 -0.10(-0.80%)
May 10, 2011 12.01 12.15 12.01 12.14 43,177 +0.14(+1.14%)
May 09, 2011 12.03 12.05 11.84 12.00 22,917 -0.08(-0.64%)
May 06, 2011 12.13 12.14 12.04 12.08 10,720 +0.08(+0.66%)
May 05, 2011 12.07 12.07 11.90 12.00 36,234 -0.09(-0.71%)
May 04, 2011 12.16 12.16 12.08 12.08 12,449 -0.06(-0.47%)
May 03, 2011 12.25 12.25 12.09 12.14 27,253 -0.07(-0.53%)
May 02, 2011 12.21 12.21 12.21 12.21 35,172 -0.01(-0.07%)
Apr 29, 2011 12.18 12.21 12.17 12.21 35,029 +0.09(+0.73%)
Apr 28, 2011 12.09 12.18 12.09 12.13 42,400 -0.04(-0.30%)
Apr 27, 2011 12.06 12.18 12.06 12.16 25,085 +0.07(+0.60%)
Apr 26, 2011 12.01 12.20 12.01 12.09 33,252 +0.04(+0.37%)
Apr 25, 2011 12.18 12.18 12.03 12.05 33,328 -0.02(-0.16%)
Apr 21, 2011 12.04 12.23 12.01 12.07 26,391 +0.07(+0.61%)
Apr 20, 2011 11.91 12.06 11.91 11.99 28,087 +0.25(+2.10%)
Apr 19, 2011 11.86 11.92 11.67 11.75 27,401 -0.04(-0.36%)
Apr 18, 2011 12.02 12.02 11.66 11.79 39,341 -0.30(-2.45%)
Apr 15, 2011 11.85 12.08 11.85 12.08 23,556 +0.29(+2.44%)
Apr 14, 2011 11.66 11.84 11.66 11.80 20,730 +0.00(+0.00%)
Apr 13, 2011 11.71 11.82 11.71 11.80 33,771 +0.14(+1.23%)
Apr 12, 2011 11.75 11.81 11.50 11.65 72,903 -0.19(-1.63%)
Apr 11, 2011 12.16 12.33 11.76 11.85 53,492 -0.31(-2.52%)
Apr 08, 2011 12.23 12.36 12.15 12.15 38,464 -0.14(-1.13%)
Apr 07, 2011 12.33 12.41 12.21 12.29 42,247 -0.06(-0.51%)
Apr 06, 2011 12.41 12.41 12.28 12.36 34,086 -0.02(-0.19%)
Apr 05, 2011 12.24 12.38 12.22 12.38 21,440 +0.17(+1.43%)
Apr 04, 2011 12.27 12.30 12.17 12.20 24,642 +0.04(+0.33%)
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.