Skip to main content

Source Capital, Inc. (NY: SOR )

43.15 -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 9.904 10.43 9.904 10.30 140,815 +0.19(+1.88%)
Jul 30, 2008 10.11 10.14 9.908 10.11 35,183 +0.06(+0.64%)
Jul 29, 2008 10.04 10.04 9.906 10.04 14,221 +0.23(+2.38%)
Jul 28, 2008 9.963 10.03 9.808 9.808 21,099 -0.19(-1.94%)
Jul 25, 2008 9.961 10.13 9.892 10.00 58,113 +0.04(+0.41%)
Jul 24, 2008 10.28 10.28 9.931 9.961 65,242 -0.18(-1.73%)
Jul 23, 2008 10.07 10.19 10.07 10.14 38,227 +0.12(+1.18%)
Jul 22, 2008 9.970 10.02 9.839 10.02 44,065 +0.02(+0.25%)
Jul 21, 2008 9.731 9.993 9.731 9.993 36,361 +0.12(+1.26%)
Jul 18, 2008 9.853 9.974 9.783 9.869 32,853 +0.10(+1.06%)
Jul 17, 2008 9.531 9.765 9.392 9.765 38,268 +0.40(+4.27%)
Jul 16, 2008 9.076 9.427 9.029 9.364 131,999 +0.21(+2.31%)
Jul 15, 2008 9.353 9.394 9.055 9.153 101,318 -0.30(-3.17%)
Jul 14, 2008 9.678 9.737 9.453 9.453 40,853 -0.23(-2.33%)
Jul 11, 2008 9.767 9.767 9.610 9.678 37,054 -0.20(-2.03%)
Jul 10, 2008 9.739 9.982 9.710 9.878 101,725 +0.14(+1.43%)
Jul 09, 2008 9.823 9.996 9.733 9.739 36,320 -0.10(-1.04%)
Jul 08, 2008 9.751 9.867 9.574 9.841 47,686 +0.08(+0.77%)
Jul 07, 2008 9.727 9.839 9.574 9.766 82,619 -0.08(-0.84%)
Jul 04, 2008 9.890 9.890 9.654 9.848 29,120 +0.00(+0.00%)
Jul 03, 2008 9.890 9.890 9.654 9.848 29,120 -0.04(-0.42%)
Jul 02, 2008 10.16 10.22 9.890 9.890 35,637 -0.27(-2.68%)
Jul 01, 2008 10.30 10.30 10.09 10.16 28,044 -0.19(-1.87%)
Jun 30, 2008 10.39 10.39 10.24 10.36 36,203 -0.04(-0.40%)
Jun 27, 2008 10.45 10.47 10.30 10.40 26,270 -0.05(-0.47%)
Jun 26, 2008 10.59 10.64 10.42 10.45 24,103 -0.14(-1.35%)
Jun 25, 2008 10.48 10.61 10.48 10.59 30,558 +0.09(+0.84%)
Jun 24, 2008 10.49 10.66 10.46 10.50 45,320 -0.14(-1.34%)
Jun 23, 2008 10.64 10.82 10.64 10.65 68,826 +0.04(+0.33%)
Jun 20, 2008 11.07 11.07 9.845 10.61 63,437 -0.38(-3.46%)
Jun 19, 2008 11.14 11.14 10.93 10.99 73,839 -0.20(-1.75%)
Jun 18, 2008 11.29 11.29 11.14 11.19 87,479 -0.15(-1.32%)
Jun 17, 2008 11.36 11.40 11.00 11.34 105,698 +0.01(+0.12%)
Jun 16, 2008 11.18 11.32 11.13 11.32 81,141 +0.24(+2.16%)
Jun 13, 2008 10.98 11.13 10.98 11.08 41,057 +0.09(+0.82%)
Jun 12, 2008 10.94 11.08 10.81 10.99 66,358 -0.02(-0.20%)
Jun 11, 2008 11.20 11.23 10.83 11.01 71,493 -0.05(-0.43%)
Jun 10, 2008 11.04 11.08 10.99 11.06 9,688 -0.03(-0.30%)
Jun 09, 2008 11.18 11.30 11.04 11.09 26,117 -0.09(-0.77%)
Jun 06, 2008 11.51 11.51 11.18 11.18 53,703 -0.38(-3.29%)
Jun 05, 2008 11.43 11.57 11.36 11.56 34,010 +0.21(+1.87%)
Jun 04, 2008 11.22 11.45 11.22 11.35 22,303 +0.04(+0.35%)
Jun 03, 2008 11.34 11.37 11.28 11.31 8,668 +0.02(+0.17%)
Jun 02, 2008 11.45 11.45 11.28 11.29 18,484 -0.18(-1.59%)
May 30, 2008 11.37 11.47 11.36 11.47 19,835 +0.15(+1.30%)
May 29, 2008 11.31 11.36 11.18 11.33 55,120 +0.10(+0.85%)
May 28, 2008 11.19 11.26 11.17 11.23 30,533 +0.09(+0.77%)
May 27, 2008 11.08 11.22 11.06 11.14 74,854 +0.05(+0.42%)
May 26, 2008 11.16 11.16 11.05 11.10 0 +0.00(+0.00%)
May 23, 2008 11.16 11.16 11.05 11.10 44,606 -0.16(-1.39%)
May 22, 2008 11.41 11.41 11.24 11.25 39,262 -0.21(-1.80%)
May 21, 2008 11.44 11.51 11.43 11.46 42,638 -0.19(-1.62%)
May 20, 2008 11.69 11.76 11.55 11.65 54,784 -0.09(-0.80%)
May 19, 2008 11.62 11.86 11.62 11.74 34,571 +0.05(+0.40%)
May 16, 2008 11.87 11.87 11.67 11.69 23,710 +0.06(+0.52%)
May 15, 2008 11.58 11.68 11.57 11.63 34,199 +0.06(+0.54%)
May 14, 2008 11.46 11.60 11.46 11.57 16,724 +0.15(+1.27%)
May 13, 2008 11.33 11.50 11.33 11.43 68,388 +0.05(+0.43%)
May 12, 2008 11.28 11.42 11.23 11.38 88,595 +0.08(+0.68%)
May 09, 2008 11.28 11.30 11.18 11.30 7,199 +0.07(+0.61%)
May 08, 2008 11.22 11.34 11.18 11.23 22,124 +0.06(+0.53%)
May 07, 2008 11.14 11.25 11.09 11.17 89,478 -0.03(-0.23%)
May 06, 2008 11.03 11.29 11.03 11.20 29,008 +0.09(+0.78%)
May 05, 2008 11.09 11.15 11.09 11.11 34,087 +0.01(+0.12%)
May 02, 2008 10.96 11.15 10.96 11.10 27,381 +0.09(+0.78%)
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.