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 (%)
Jul 29, 2011 11.05 11.13 10.87 11.05 91,670 -0.16(-1.39%)
Jul 28, 2011 11.23 11.28 11.03 11.21 81,469 -0.11(-1.00%)
Jul 27, 2011 11.62 11.62 11.30 11.32 86,795 -0.39(-3.34%)
Jul 26, 2011 11.89 11.89 11.71 11.71 22,634 -0.16(-1.33%)
Jul 25, 2011 11.81 11.96 11.70 11.87 78,122 +0.01(+0.05%)
Jul 22, 2011 11.83 11.87 11.83 11.86 35,815 +0.03(+0.29%)
Jul 21, 2011 11.75 11.85 11.75 11.83 19,879 +0.11(+0.96%)
Jul 20, 2011 11.84 11.86 11.71 11.72 88,097 -0.16(-1.36%)
Jul 19, 2011 11.80 11.93 11.80 11.88 83,791 +0.13(+1.07%)
Jul 18, 2011 12.02 12.02 11.70 11.75 57,142 -0.34(-2.85%)
Jul 15, 2011 12.02 12.13 12.02 12.10 6,491 +0.08(+0.69%)
Jul 14, 2011 12.23 12.23 12.01 12.01 36,492 -0.20(-1.63%)
Jul 13, 2011 12.04 12.24 12.02 12.21 48,925 +0.11(+0.88%)
Jul 12, 2011 12.08 12.11 11.98 12.11 78,333 +0.01(+0.08%)
Jul 11, 2011 12.20 12.20 12.06 12.10 40,882 -0.18(-1.46%)
Jul 08, 2011 12.31 12.31 12.22 12.27 32,919 -0.17(-1.35%)
Jul 07, 2011 12.47 12.51 12.30 12.44 68,941 +0.14(+1.12%)
Jul 06, 2011 12.29 12.37 12.22 12.30 12,330 -0.03(-0.28%)
Jul 05, 2011 12.38 12.43 12.21 12.34 34,047 -0.04(-0.34%)
Jul 01, 2011 12.23 12.42 12.23 12.38 31,993 +0.17(+1.36%)
Jun 30, 2011 12.18 12.34 12.18 12.21 34,607 +0.09(+0.73%)
Jun 29, 2011 12.11 12.18 12.05 12.13 28,726 +0.04(+0.35%)
Jun 28, 2011 11.82 12.13 11.82 12.08 71,658 +0.31(+2.67%)
Jun 27, 2011 11.79 11.80 11.72 11.77 46,110 -0.03(-0.23%)
Jun 24, 2011 11.77 11.86 11.77 11.80 16,175 -0.05(-0.41%)
Jun 23, 2011 11.84 11.87 11.74 11.84 30,790 -0.12(-0.99%)
Jun 22, 2011 12.06 12.10 11.96 11.96 8,922 -0.15(-1.26%)
Jun 21, 2011 11.91 12.37 11.88 12.12 97,221 +0.21(+1.81%)
Jun 20, 2011 11.83 11.90 11.83 11.90 49,748 +0.21(+1.82%)
Jun 17, 2011 11.65 11.73 11.65 11.69 23,908 +0.13(+1.12%)
Jun 16, 2011 11.41 11.56 11.34 11.56 68,316 +0.19(+1.70%)
Jun 15, 2011 11.43 11.43 11.23 11.36 46,025 -0.02(-0.17%)
Jun 14, 2011 11.22 11.38 11.18 11.38 28,533 +0.17(+1.48%)
Jun 13, 2011 11.49 11.54 11.12 11.22 55,826 -0.28(-2.42%)
Jun 10, 2011 11.66 11.71 11.49 11.50 29,539 -0.15(-1.30%)
Jun 09, 2011 11.81 11.84 11.64 11.65 22,173 -0.16(-1.35%)
Jun 08, 2011 11.58 11.81 11.50 11.81 111,295 +0.21(+1.83%)
Jun 07, 2011 11.54 11.64 11.50 11.59 22,272 +0.09(+0.81%)
Jun 06, 2011 11.76 11.76 11.49 11.50 24,100 -0.23(-1.92%)
Jun 03, 2011 11.73 11.79 11.63 11.73 11,140 +0.10(+0.84%)
May 24, 2011 11.73 11.75 11.55 11.63 35,325 -0.12(-1.03%)
May 23, 2011 11.83 11.87 11.66 11.75 36,773 -0.14(-1.15%)
May 20, 2011 11.95 11.95 11.78 11.89 87,481 -0.04(-0.34%)
May 19, 2011 11.99 11.99 11.91 11.93 12,794 +0.01(+0.06%)
May 18, 2011 11.88 11.92 11.83 11.92 17,236 -0.00(-0.04%)
May 17, 2011 11.93 11.93 11.83 11.92 41,391 +0.04(+0.30%)
May 16, 2011 11.99 12.01 11.89 11.89 34,748 -0.11(-0.91%)
May 13, 2011 12.07 12.13 11.96 12.00 45,913 -0.07(-0.59%)
May 12, 2011 11.98 12.09 11.98 12.07 9,268 +0.03(+0.24%)
May 11, 2011 12.07 12.07 11.96 12.04 23,044 -0.10(-0.80%)
May 10, 2011 12.01 12.14 12.01 12.14 43,183 +0.14(+1.14%)
May 09, 2011 12.03 12.05 11.84 12.00 22,921 -0.08(-0.64%)
May 06, 2011 12.13 12.13 12.03 12.08 10,721 +0.08(+0.66%)
May 05, 2011 12.07 12.07 11.90 12.00 36,240 -0.09(-0.71%)
May 04, 2011 12.16 12.16 12.08 12.08 12,451 -0.06(-0.47%)
May 03, 2011 12.25 12.25 12.09 12.14 27,257 -0.06(-0.53%)
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.