Skip to main content

Source Capital, Inc. (NY: SOR )

43.92 -0.14 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 17.90 17.92 17.71 17.72 29,846 -0.33(-1.81%)
Jul 30, 2014 18.08 18.09 17.96 18.04 26,711 +0.03(+0.16%)
Jul 29, 2014 17.89 18.09 17.89 18.01 17,752 +0.10(+0.59%)
Jul 28, 2014 18.04 18.17 17.91 17.91 42,313 -0.11(-0.63%)
Jul 25, 2014 18.17 18.17 18.01 18.02 14,026 -0.10(-0.55%)
Jul 24, 2014 18.12 18.21 18.06 18.12 21,394 +0.05(+0.28%)
Jul 23, 2014 18.07 18.16 18.04 18.07 39,509 +0.05(+0.26%)
Jul 22, 2014 18.01 18.15 18.00 18.02 39,792 +0.03(+0.15%)
Jul 21, 2014 18.02 18.05 17.99 18.00 31,184 -0.11(-0.61%)
Jul 18, 2014 17.95 18.21 17.92 18.11 79,591 +0.07(+0.36%)
Jul 17, 2014 18.11 18.22 18.04 18.04 27,920 -0.09(-0.51%)
Jul 16, 2014 18.24 18.24 18.11 18.13 35,604 -0.03(-0.14%)
Jul 15, 2014 18.25 18.25 18.11 18.16 48,716 -0.03(-0.14%)
Jul 14, 2014 18.17 18.27 18.15 18.19 29,716 +0.03(+0.16%)
Jul 11, 2014 18.21 18.21 18.16 18.16 15,174 -0.11(-0.58%)
Jul 10, 2014 18.12 18.30 18.06 18.26 31,867 -0.00(-0.02%)
Jul 09, 2014 18.24 18.31 18.23 18.27 38,350 +0.04(+0.20%)
Jul 08, 2014 18.29 18.29 18.15 18.23 36,317 -0.01(-0.07%)
Jul 07, 2014 18.48 18.48 18.23 18.24 40,722 -0.24(-1.31%)
Jul 03, 2014 18.41 18.49 18.49 18.49 9,915 +0.07(+0.39%)
Jul 02, 2014 18.45 18.48 18.36 18.42 20,197 -0.09(-0.50%)
Jul 01, 2014 18.42 18.56 18.38 18.51 28,236 +0.16(+0.86%)
Jun 30, 2014 18.39 18.39 18.30 18.35 24,815 +0.06(+0.31%)
Jun 27, 2014 18.25 18.33 18.25 18.29 25,944 +0.04(+0.24%)
Jun 26, 2014 18.28 18.30 18.23 18.25 22,481 -0.03(-0.14%)
Jun 25, 2014 18.34 18.34 18.20 18.28 31,299 -0.03(-0.19%)
Jun 24, 2014 18.46 18.47 18.29 18.31 41,222 -0.10(-0.54%)
Jun 23, 2014 18.35 18.41 18.31 18.41 22,550 +0.04(+0.24%)
Jun 20, 2014 18.33 18.39 18.30 18.37 41,668 +0.06(+0.35%)
Jun 19, 2014 18.35 18.35 18.29 18.30 29,777 -0.03(-0.16%)
Jun 18, 2014 18.25 18.33 18.17 18.33 30,200 +0.11(+0.59%)
Jun 17, 2014 18.02 18.24 18.02 18.22 117,965 +0.18(+0.97%)
Jun 16, 2014 18.18 18.26 18.03 18.05 63,296 +0.01(+0.07%)
Jun 13, 2014 18.09 18.19 18.00 18.04 40,753 +0.01(+0.07%)
Jun 12, 2014 18.16 18.20 18.02 18.02 57,564 -0.17(-0.94%)
Jun 11, 2014 18.28 18.28 18.17 18.19 37,839 -0.10(-0.53%)
Jun 10, 2014 18.29 18.29 18.17 18.29 39,898 +0.11(+0.61%)
Jun 06, 2014 18.05 18.18 18.05 18.18 38,842 +0.15(+0.81%)
Jun 05, 2014 17.90 18.09 17.89 18.03 70,053 +0.14(+0.81%)
Jun 04, 2014 17.89 17.91 17.81 17.89 41,371 +0.02(+0.13%)
Jun 03, 2014 17.83 17.91 17.81 17.86 17,333 -0.01(-0.07%)
Jun 02, 2014 17.89 17.91 17.78 17.88 24,426 -0.02(-0.12%)
May 30, 2014 17.98 17.98 17.83 17.90 15,323 -0.02(-0.11%)
May 29, 2014 17.88 17.94 17.86 17.92 30,971 +0.09(+0.51%)
May 28, 2014 17.90 17.90 17.81 17.83 16,421 -0.05(-0.29%)
May 27, 2014 17.86 17.96 17.86 17.88 42,820 +0.09(+0.49%)
May 23, 2014 17.72 17.79 17.79 17.79 30,890 +0.10(+0.59%)
May 22, 2014 17.58 17.79 17.58 17.69 26,787 +0.11(+0.61%)
May 21, 2014 17.60 17.69 17.53 17.58 29,666 +0.09(+0.54%)
May 20, 2014 17.71 17.71 17.48 17.49 39,381 -0.15(-0.82%)
May 19, 2014 17.56 17.79 17.56 17.63 40,026 +0.07(+0.41%)
May 16, 2014 17.55 17.56 17.44 17.56 13,303 +0.06(+0.32%)
May 15, 2014 17.62 17.63 17.41 17.50 49,628 -0.17(-0.96%)
May 14, 2014 17.78 17.78 17.66 17.67 59,593 -0.16(-0.91%)
May 13, 2014 17.95 17.95 17.78 17.84 37,259 -0.05(-0.29%)
May 12, 2014 17.74 17.99 17.74 17.89 48,389 +0.19(+1.07%)
May 09, 2014 17.48 17.70 17.47 17.70 21,273 +0.12(+0.66%)
May 08, 2014 17.60 17.77 17.54 17.58 30,227 -0.04(-0.21%)
May 07, 2014 17.66 17.71 17.46 17.62 28,023 +0.06(+0.35%)
May 06, 2014 17.67 17.69 17.52 17.56 58,601 -0.15(-0.86%)
May 05, 2014 17.58 17.71 17.53 17.71 33,376 +0.06(+0.37%)
May 02, 2014 17.56 17.70 17.56 17.64 20,705 +0.12(+0.68%)
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.