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, 2017 23.87 23.97 23.85 23.95 30,034 +0.09(+0.39%)
Jun 29, 2017 24.02 24.02 23.78 23.86 55,933 -0.11(-0.47%)
Jun 28, 2017 23.84 24.03 23.84 23.97 24,266 +0.16(+0.65%)
Jun 27, 2017 23.90 24.03 23.82 23.82 33,255 -0.16(-0.65%)
Jun 26, 2017 24.01 24.01 23.95 23.97 26,190 -0.04(-0.15%)
Jun 23, 2017 24.02 24.05 23.95 24.01 37,280 +0.09(+0.36%)
Jun 22, 2017 23.84 24.11 23.84 23.92 44,591 +0.05(+0.21%)
Jun 21, 2017 23.95 24.11 23.87 23.87 71,352 -0.12(-0.52%)
Jun 20, 2017 23.89 24.04 23.84 24.00 116,019 -0.01(-0.03%)
Jun 19, 2017 23.89 24.07 23.84 24.00 30,779 +0.19(+0.78%)
Jun 16, 2017 23.89 23.93 23.78 23.82 62,823 -0.06(-0.23%)
Jun 15, 2017 23.82 23.87 23.74 23.87 37,146 -0.01(-0.03%)
Jun 14, 2017 23.82 23.88 23.80 23.88 55,002 +0.05(+0.21%)
Jun 13, 2017 23.68 23.89 23.66 23.83 42,634 +0.12(+0.52%)
Jun 12, 2017 23.67 23.80 23.65 23.71 36,383 -0.02(-0.10%)
Jun 09, 2017 23.72 23.82 23.65 23.73 36,159 -0.01(-0.05%)
Jun 08, 2017 23.65 23.76 23.65 23.74 18,878 +0.04(+0.16%)
Jun 07, 2017 23.73 23.77 23.66 23.71 25,903 -0.05(-0.21%)
Jun 06, 2017 23.74 23.82 23.70 23.76 64,568 +0.01(+0.05%)
Jun 05, 2017 23.71 23.80 23.71 23.74 20,485 -0.03(-0.13%)
Jun 02, 2017 23.72 23.81 23.67 23.77 38,874 +0.01(+0.03%)
Jun 01, 2017 23.64 23.77 23.64 23.77 27,399 +0.10(+0.42%)
May 31, 2017 23.73 23.76 23.63 23.67 15,904 -0.02(-0.10%)
May 30, 2017 23.63 23.74 23.63 23.69 17,829 +0.02(+0.08%)
May 26, 2017 23.70 23.71 23.65 23.67 6,602 -0.04(-0.18%)
May 25, 2017 23.65 23.77 23.65 23.72 18,000 +0.09(+0.39%)
May 24, 2017 23.61 23.72 23.56 23.63 38,954 +0.04(+0.18%)
May 23, 2017 23.51 23.59 23.46 23.58 29,143 +0.07(+0.29%)
May 22, 2017 23.40 23.57 23.40 23.51 36,801 +0.11(+0.47%)
May 19, 2017 23.19 23.43 23.19 23.40 30,833 +0.14(+0.61%)
May 18, 2017 23.16 23.38 23.16 23.26 44,681 +0.04(+0.19%)
May 17, 2017 23.40 23.54 23.14 23.22 82,957 -0.33(-1.39%)
May 16, 2017 23.57 23.62 23.55 23.55 16,992 -0.05(-0.20%)
May 15, 2017 23.48 23.62 23.48 23.59 20,581 +0.10(+0.42%)
May 12, 2017 23.49 23.52 23.44 23.50 12,834 -0.02(-0.10%)
May 11, 2017 23.53 23.56 23.48 23.52 20,958 -0.09(-0.39%)
May 10, 2017 23.54 23.61 23.50 23.61 39,206 +0.07(+0.29%)
May 09, 2017 23.54 23.54 23.47 23.54 16,568 -0.01(-0.03%)
May 08, 2017 23.58 23.59 23.46 23.55 26,195 -0.04(-0.16%)
May 05, 2017 23.55 23.63 23.52 23.59 21,133 +0.10(+0.42%)
May 04, 2017 23.50 23.54 23.46 23.49 16,111 -0.01(-0.05%)
May 03, 2017 23.46 23.53 23.46 23.50 23,832 +0.01(+0.03%)
May 02, 2017 23.50 23.50 23.43 23.50 29,309 -0.01(-0.03%)
May 01, 2017 23.48 23.52 23.45 23.50 28,516 +0.07(+0.29%)
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%)
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.