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 (%)
Jul 31, 2008 9.905 10.43 9.905 10.30 140,795 +0.19(+1.88%)
Jul 30, 2008 10.11 10.14 9.909 10.11 35,178 +0.06(+0.64%)
Jul 29, 2008 10.04 10.04 9.907 10.04 14,219 +0.23(+2.38%)
Jul 28, 2008 9.964 10.03 9.809 9.809 21,096 -0.19(-1.94%)
Jul 25, 2008 9.962 10.13 9.893 10.00 58,105 +0.04(+0.41%)
Jul 24, 2008 10.28 10.28 9.933 9.962 65,233 -0.18(-1.73%)
Jul 23, 2008 10.07 10.19 10.07 10.14 38,222 +0.12(+1.18%)
Jul 22, 2008 9.972 10.02 9.840 10.02 44,059 +0.02(+0.25%)
Jul 21, 2008 9.733 9.994 9.733 9.994 36,356 +0.12(+1.26%)
Jul 18, 2008 9.854 9.976 9.785 9.870 32,848 +0.10(+1.06%)
Jul 17, 2008 9.533 9.766 9.393 9.766 38,263 +0.40(+4.27%)
Jul 16, 2008 9.077 9.429 9.030 9.366 131,980 +0.21(+2.31%)
Jul 15, 2008 9.354 9.395 9.056 9.154 101,303 -0.30(-3.17%)
Jul 14, 2008 9.680 9.738 9.454 9.454 40,847 -0.23(-2.33%)
Jul 11, 2008 9.768 9.768 9.611 9.680 37,049 -0.20(-2.03%)
Jul 10, 2008 9.740 9.984 9.711 9.880 101,711 +0.14(+1.43%)
Jul 09, 2008 9.825 9.997 9.735 9.740 36,315 -0.10(-1.04%)
Jul 08, 2008 9.752 9.868 9.576 9.842 47,679 +0.08(+0.77%)
Jul 07, 2008 9.729 9.840 9.576 9.767 82,608 -0.08(-0.84%)
Jul 04, 2008 9.891 9.891 9.655 9.850 29,116 +0.00(+0.00%)
Jul 03, 2008 9.891 9.891 9.655 9.850 29,116 -0.04(-0.42%)
Jul 02, 2008 10.16 10.22 9.891 9.891 35,632 -0.27(-2.68%)
Jul 01, 2008 10.30 10.30 10.09 10.16 28,040 -0.19(-1.87%)
Jun 30, 2008 10.40 10.40 10.24 10.36 36,198 -0.04(-0.40%)
Jun 27, 2008 10.45 10.47 10.30 10.40 26,266 -0.05(-0.47%)
Jun 26, 2008 10.59 10.64 10.42 10.45 24,099 -0.14(-1.35%)
Jun 25, 2008 10.48 10.61 10.48 10.59 30,554 +0.09(+0.84%)
Jun 24, 2008 10.50 10.66 10.46 10.50 45,313 -0.14(-1.35%)
Jun 23, 2008 10.64 10.82 10.64 10.65 68,817 +0.04(+0.33%)
Jun 20, 2008 11.07 11.07 9.846 10.61 63,428 -0.38(-3.46%)
Jun 19, 2008 11.14 11.14 10.93 10.99 73,828 -0.20(-1.75%)
Jun 18, 2008 11.29 11.29 11.14 11.19 87,467 -0.15(-1.31%)
Jun 17, 2008 11.36 11.41 11.00 11.34 105,683 +0.01(+0.12%)
Jun 16, 2008 11.18 11.32 11.13 11.32 81,129 +0.24(+2.16%)
Jun 13, 2008 10.98 11.13 10.98 11.08 41,051 +0.09(+0.82%)
Jun 12, 2008 10.94 11.08 10.81 10.99 66,349 -0.02(-0.20%)
Jun 11, 2008 11.20 11.23 10.83 11.02 71,483 -0.05(-0.42%)
Jun 10, 2008 11.04 11.08 10.99 11.06 9,686 -0.03(-0.30%)
Jun 09, 2008 11.18 11.30 11.04 11.10 26,113 -0.09(-0.77%)
Jun 06, 2008 11.51 11.51 11.18 11.18 53,695 -0.38(-3.29%)
Jun 05, 2008 11.44 11.57 11.36 11.56 34,005 +0.21(+1.87%)
Jun 04, 2008 11.22 11.45 11.22 11.35 22,300 +0.04(+0.35%)
Jun 03, 2008 11.34 11.37 11.28 11.31 8,667 +0.02(+0.17%)
Jun 02, 2008 11.45 11.45 11.28 11.29 18,481 -0.18(-1.59%)
May 30, 2008 11.38 11.47 11.36 11.47 19,832 +0.15(+1.30%)
May 29, 2008 11.31 11.36 11.18 11.33 55,112 +0.10(+0.86%)
May 28, 2008 11.19 11.26 11.17 11.23 30,528 +0.09(+0.77%)
May 27, 2008 11.08 11.22 11.06 11.14 74,843 +0.05(+0.42%)
May 26, 2008 11.17 11.17 11.05 11.10 0 +0.00(+0.00%)
May 23, 2008 11.17 11.17 11.05 11.10 44,600 -0.16(-1.39%)
May 22, 2008 11.41 11.41 11.24 11.25 39,257 -0.21(-1.80%)
May 21, 2008 11.44 11.52 11.44 11.46 42,632 -0.19(-1.62%)
May 20, 2008 11.69 11.77 11.55 11.65 54,776 -0.09(-0.80%)
May 19, 2008 11.62 11.86 11.62 11.74 34,566 +0.05(+0.40%)
May 16, 2008 11.87 11.87 11.67 11.70 23,707 +0.06(+0.52%)
May 15, 2008 11.59 11.69 11.57 11.64 34,194 +0.06(+0.54%)
May 14, 2008 11.46 11.60 11.46 11.57 16,722 +0.15(+1.27%)
May 13, 2008 11.33 11.50 11.33 11.43 68,378 +0.05(+0.43%)
May 12, 2008 11.28 11.42 11.23 11.38 88,583 +0.08(+0.68%)
May 09, 2008 11.28 11.30 11.18 11.30 7,198 +0.07(+0.61%)
May 08, 2008 11.22 11.34 11.18 11.23 22,121 +0.06(+0.53%)
May 07, 2008 11.14 11.25 11.09 11.17 89,465 -0.03(-0.23%)
May 06, 2008 11.03 11.29 11.03 11.20 29,004 +0.09(+0.78%)
May 05, 2008 11.09 11.15 11.09 11.11 34,082 +0.01(+0.12%)
May 02, 2008 10.96 11.16 10.96 11.10 27,378 +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.