Skip to main content

Source Capital, Inc. (NY: SOR )

43.15 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 14.78 15.02 14.77 14.90 69,938 +0.08(+0.55%)
Jun 27, 2013 14.74 14.94 14.74 14.82 50,221 +0.01(+0.10%)
Jun 26, 2013 14.85 14.89 14.58 14.81 58,643 +0.11(+0.77%)
Jun 25, 2013 14.74 14.74 14.57 14.69 75,168 +0.29(+1.99%)
Jun 24, 2013 14.65 14.68 14.38 14.41 45,488 -0.50(-3.39%)
Jun 21, 2013 14.79 15.01 14.68 14.91 46,415 +0.09(+0.64%)
Jun 20, 2013 15.01 15.01 14.72 14.82 59,222 -0.33(-2.15%)
Jun 19, 2013 15.36 15.37 15.06 15.14 42,175 -0.22(-1.42%)
Jun 18, 2013 15.21 15.36 15.18 15.36 160,617 +0.24(+1.60%)
Jun 17, 2013 15.36 15.40 15.00 15.12 64,708 +0.25(+1.69%)
Jun 14, 2013 14.87 15.03 14.70 14.87 46,171 -0.14(-0.93%)
Jun 13, 2013 15.05 15.05 14.88 15.01 33,770 +0.00(+0.03%)
Jun 12, 2013 15.03 15.18 14.85 15.00 54,883 +0.11(+0.75%)
Jun 11, 2013 14.87 14.94 14.77 14.89 33,286 -0.07(-0.48%)
Jun 10, 2013 14.94 15.03 14.87 14.96 37,621 +0.00(+0.00%)
Jun 07, 2013 14.83 15.00 14.70 14.96 79,350 +0.21(+1.41%)
Jun 06, 2013 14.48 14.77 14.48 14.76 25,154 +0.35(+2.41%)
Jun 05, 2013 14.72 14.88 14.41 14.41 59,876 -0.36(-2.42%)
Jun 04, 2013 14.97 14.97 14.70 14.77 47,314 -0.11(-0.75%)
Jun 03, 2013 14.88 14.94 14.75 14.88 40,134 -0.06(-0.40%)
May 31, 2013 15.05 15.08 14.91 14.94 29,894 -0.08(-0.51%)
May 30, 2013 15.04 15.12 14.86 15.01 62,667 -0.05(-0.35%)
May 29, 2013 15.07 15.17 14.96 15.07 58,655 -0.10(-0.64%)
May 28, 2013 15.18 15.27 15.01 15.16 51,587 +0.04(+0.29%)
May 24, 2013 14.88 15.33 14.82 15.12 41,865 -0.04(-0.25%)
May 23, 2013 15.17 15.19 15.02 15.16 20,876 -0.20(-1.29%)
May 22, 2013 15.31 15.38 15.28 15.36 62,738 +0.14(+0.94%)
May 21, 2013 15.25 15.28 15.20 15.22 61,603 +0.04(+0.25%)
May 20, 2013 14.98 15.27 14.94 15.18 25,700 +0.22(+1.50%)
May 17, 2013 14.94 14.98 14.94 14.95 10,453 +0.14(+0.97%)
May 16, 2013 14.76 14.98 14.76 14.81 94,305 -0.06(-0.43%)
May 15, 2013 14.80 14.90 14.76 14.87 42,703 +0.11(+0.74%)
May 13, 2013 14.81 14.89 14.70 14.76 35,479 -0.04(-0.24%)
May 10, 2013 14.80 14.90 14.71 14.80 46,532 +0.05(+0.37%)
May 09, 2013 14.63 14.75 14.58 14.75 52,364 +0.11(+0.73%)
May 08, 2013 14.52 14.70 14.52 14.64 37,042 +0.12(+0.81%)
May 07, 2013 14.55 14.70 14.49 14.52 46,784 +0.00(+0.02%)
May 06, 2013 14.74 14.74 14.50 14.52 70,427 -0.12(-0.83%)
May 03, 2013 14.62 14.78 14.48 14.64 58,574 +0.12(+0.85%)
May 02, 2013 14.44 14.61 14.42 14.52 58,234 +0.16(+1.12%)
May 01, 2013 14.41 14.41 14.25 14.36 94,439 -0.03(-0.19%)
Apr 30, 2013 14.29 14.38 14.20 14.38 55,892 +0.09(+0.62%)
Apr 29, 2013 14.20 14.38 14.20 14.29 31,876 +0.07(+0.49%)
Apr 26, 2013 14.09 14.24 14.09 14.22 40,972 +0.14(+0.97%)
Apr 25, 2013 14.08 14.12 14.00 14.09 63,828 +0.10(+0.75%)
Apr 24, 2013 14.01 14.06 13.93 13.98 27,343 +0.04(+0.29%)
Apr 23, 2013 13.89 14.01 13.85 13.94 56,215 +0.18(+1.34%)
Apr 22, 2013 13.74 13.76 13.65 13.76 40,918 -0.00(-0.03%)
Apr 19, 2013 13.67 13.78 13.61 13.76 35,132 +0.11(+0.82%)
Apr 18, 2013 13.70 13.70 13.61 13.65 39,179 -0.09(-0.63%)
Apr 17, 2013 13.94 13.97 13.64 13.74 45,698 -0.31(-2.24%)
Apr 16, 2013 13.93 14.05 13.85 14.05 29,655 +0.19(+1.36%)
Apr 15, 2013 14.20 14.20 13.83 13.86 60,769 -0.33(-2.35%)
Apr 12, 2013 14.31 14.37 14.09 14.20 38,550 -0.08(-0.55%)
Apr 11, 2013 14.11 14.30 14.04 14.28 51,149 +0.23(+1.66%)
Apr 10, 2013 13.87 14.05 13.87 14.04 41,664 +0.15(+1.10%)
Apr 09, 2013 13.81 13.92 13.77 13.89 35,228 +0.12(+0.90%)
Apr 08, 2013 13.91 13.91 13.74 13.77 20,362 -0.06(-0.45%)
Apr 05, 2013 13.68 13.85 13.68 13.83 23,438 +0.00(+0.03%)
Apr 04, 2013 13.64 13.82 13.64 13.82 50,802 +0.19(+1.36%)
Apr 03, 2013 13.96 13.96 13.58 13.64 76,699 -0.28(-2.02%)
Apr 02, 2013 13.97 14.13 13.92 13.92 60,711 -0.04(-0.29%)
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.