Skip to main content

Source Capital, Inc. (NY: SOR )

43.15 -0.11 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 22.21 22.34 22.21 22.21 25,282 -0.05(-0.22%)
Jul 28, 2016 22.22 22.38 22.20 22.26 32,414 -0.03(-0.13%)
Jul 27, 2016 22.23 22.29 22.20 22.29 16,452 +0.05(+0.24%)
Jul 26, 2016 22.11 22.27 22.11 22.24 25,456 +0.08(+0.38%)
Jul 25, 2016 22.22 22.28 22.09 22.15 43,863 -0.07(-0.30%)
Jul 22, 2016 22.10 22.33 22.09 22.22 36,990 +0.05(+0.22%)
Jul 21, 2016 22.35 22.35 22.09 22.17 38,710 -0.09(-0.40%)
Jul 20, 2016 22.18 22.36 22.18 22.26 22,126 +0.03(+0.13%)
Jul 19, 2016 22.02 22.24 22.02 22.23 55,714 +0.11(+0.51%)
Jul 18, 2016 21.99 22.17 21.99 22.12 57,144 +0.05(+0.22%)
Jul 15, 2016 22.15 22.15 21.99 22.07 38,248 -0.04(-0.19%)
Jul 14, 2016 22.15 22.24 22.10 22.11 46,461 -0.02(-0.11%)
Jul 13, 2016 22.16 22.20 22.07 22.14 29,666 +0.01(+0.05%)
Jul 12, 2016 22.24 22.27 22.06 22.12 49,772 -0.05(-0.24%)
Jul 11, 2016 22.05 22.35 22.05 22.18 43,844 +0.11(+0.52%)
Jul 08, 2016 22.02 22.18 22.00 22.06 34,982 +0.20(+0.93%)
Jul 07, 2016 21.91 22.04 21.83 21.86 42,196 +0.01(+0.05%)
Jul 06, 2016 21.85 22.02 21.79 21.85 38,580 -0.07(-0.33%)
Jul 05, 2016 22.10 22.12 21.92 21.92 56,425 -0.26(-1.19%)
Jul 01, 2016 22.01 22.18 22.18 22.18 77,327 +0.10(+0.46%)
Jun 30, 2016 22.08 22.20 21.87 22.08 61,115 +0.16(+0.71%)
Jun 29, 2016 21.90 22.09 21.81 21.93 65,167 +0.28(+1.30%)
Jun 28, 2016 21.34 21.84 21.34 21.64 52,754 +0.33(+1.54%)
Jun 27, 2016 21.46 21.52 21.20 21.32 93,351 -0.49(-2.25%)
Jun 24, 2016 21.76 22.07 21.56 21.81 82,734 -0.34(-1.54%)
Jun 23, 2016 22.17 22.30 22.13 22.15 43,861 +0.03(+0.14%)
Jun 22, 2016 22.18 22.18 22.03 22.12 47,350 -0.07(-0.32%)
Jun 21, 2016 22.02 22.27 21.93 22.19 71,582 +0.28(+1.28%)
Jun 20, 2016 22.12 22.29 21.88 21.91 90,732 -0.02(-0.08%)
Jun 17, 2016 22.08 22.08 21.73 21.93 16,733 -0.16(-0.73%)
Jun 16, 2016 21.89 22.29 21.70 22.09 117,538 +0.26(+1.21%)
Jun 15, 2016 21.85 22.29 21.82 21.82 107,120 -0.03(-0.14%)
Jun 14, 2016 21.88 21.97 21.77 21.85 27,529 -0.08(-0.36%)
Jun 13, 2016 21.81 21.98 21.81 21.93 29,914 -0.01(-0.03%)
Jun 10, 2016 22.14 22.14 21.88 21.94 46,809 -0.20(-0.92%)
Jun 09, 2016 22.27 22.36 22.12 22.14 36,430 -0.10(-0.46%)
Jun 08, 2016 22.25 22.38 22.24 22.24 39,742 -0.01(-0.03%)
Jun 07, 2016 22.24 22.51 22.19 22.25 29,593 -0.04(-0.19%)
Jun 06, 2016 22.08 22.33 22.08 22.29 53,142 +0.26(+1.17%)
Jun 03, 2016 22.09 22.22 22.03 22.03 33,115 -0.18(-0.81%)
Jun 02, 2016 22.15 22.23 22.09 22.21 33,023 +0.03(+0.14%)
Jun 01, 2016 22.09 22.34 22.09 22.18 103,328 +0.06(+0.27%)
May 31, 2016 22.18 22.35 22.06 22.12 58,530 -0.05(-0.24%)
May 27, 2016 22.20 22.18 22.18 22.18 17,536 -0.02(-0.11%)
May 26, 2016 22.20 22.33 22.20 22.20 10,122 -0.01(-0.05%)
May 25, 2016 22.02 22.27 21.96 22.21 32,272 +0.24(+1.09%)
May 24, 2016 21.78 22.00 21.78 21.97 20,998 +0.23(+1.05%)
May 23, 2016 21.76 21.82 21.71 21.75 18,127 +0.07(+0.30%)
May 20, 2016 21.52 21.97 21.52 21.68 16,840 +0.12(+0.56%)
May 19, 2016 21.64 21.73 21.51 21.56 15,577 -0.06(-0.28%)
May 18, 2016 21.63 21.95 21.62 21.62 39,759 +0.01(+0.06%)
May 17, 2016 21.67 21.72 21.62 21.61 31,926 +0.00(+0.00%)
May 16, 2016 21.60 21.83 21.59 21.61 45,358 +0.05(+0.22%)
May 13, 2016 21.83 21.83 21.51 21.56 60,382 -0.32(-1.46%)
May 12, 2016 22.01 22.09 21.88 21.88 40,846 -0.12(-0.56%)
May 11, 2016 22.04 22.09 21.96 22.01 23,966 +0.02(+0.08%)
May 10, 2016 21.82 22.15 21.82 21.99 41,035 +0.14(+0.62%)
May 09, 2016 21.76 21.96 21.75 21.85 35,713 +0.07(+0.30%)
May 06, 2016 21.71 21.88 21.71 21.79 38,490 -0.02(-0.08%)
May 05, 2016 21.90 21.90 21.75 21.80 26,480 -0.05(-0.22%)
May 04, 2016 21.86 21.96 21.82 21.85 32,165 -0.14(-0.62%)
May 03, 2016 22.26 22.33 21.95 21.99 35,221 -0.33(-1.49%)
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.