Skip to main content

Source Capital, Inc. (NY: SOR )

43.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 22.10 22.23 22.10 22.10 25,408 -0.05(-0.22%)
Jul 28, 2016 22.11 22.27 22.09 22.15 32,575 -0.03(-0.13%)
Jul 27, 2016 22.12 22.18 22.09 22.18 16,534 +0.05(+0.24%)
Jul 26, 2016 22.00 22.16 22.00 22.13 25,582 +0.08(+0.38%)
Jul 25, 2016 22.11 22.17 21.98 22.04 44,080 -0.07(-0.30%)
Jul 22, 2016 21.99 22.22 21.98 22.11 37,174 +0.05(+0.22%)
Jul 21, 2016 22.24 22.24 21.99 22.06 38,902 -0.09(-0.40%)
Jul 20, 2016 22.07 22.25 22.07 22.15 22,236 +0.03(+0.13%)
Jul 19, 2016 21.91 22.13 21.91 22.12 55,991 +0.11(+0.51%)
Jul 18, 2016 21.88 22.06 21.88 22.01 57,427 +0.05(+0.22%)
Jul 15, 2016 22.04 22.04 21.88 21.96 38,438 -0.04(-0.19%)
Jul 14, 2016 22.04 22.13 22.00 22.00 46,692 -0.02(-0.11%)
Jul 13, 2016 22.05 22.09 21.96 22.03 29,814 +0.01(+0.05%)
Jul 12, 2016 22.13 22.16 21.95 22.01 50,019 -0.05(-0.24%)
Jul 11, 2016 21.94 22.23 21.94 22.07 44,062 +0.11(+0.52%)
Jul 08, 2016 21.91 22.07 21.89 21.95 35,156 +0.20(+0.93%)
Jul 07, 2016 21.80 21.93 21.72 21.75 42,405 +0.01(+0.05%)
Jul 06, 2016 21.75 21.91 21.68 21.74 38,772 -0.07(-0.33%)
Jul 05, 2016 21.99 22.01 21.81 21.81 56,706 -0.26(-1.19%)
Jul 01, 2016 21.90 22.07 22.07 22.07 77,711 +0.10(+0.46%)
Jun 30, 2016 21.97 22.09 21.76 21.97 61,419 +0.15(+0.71%)
Jun 29, 2016 21.79 21.98 21.70 21.82 65,491 +0.28(+1.30%)
Jun 28, 2016 21.23 21.73 21.23 21.54 53,017 +0.33(+1.55%)
Jun 27, 2016 21.35 21.41 21.09 21.21 93,814 -0.49(-2.25%)
Jun 24, 2016 21.65 21.96 21.45 21.70 83,145 -0.34(-1.54%)
Jun 23, 2016 22.06 22.19 22.02 22.04 44,079 +0.03(+0.14%)
Jun 22, 2016 22.07 22.07 21.93 22.01 47,585 -0.07(-0.32%)
Jun 21, 2016 21.91 22.16 21.82 22.08 71,938 +0.28(+1.28%)
Jun 20, 2016 22.01 22.18 21.77 21.80 91,183 -0.02(-0.08%)
Jun 17, 2016 21.97 21.97 21.62 21.82 16,816 -0.16(-0.73%)
Jun 16, 2016 21.78 22.18 21.60 21.98 118,122 +0.26(+1.21%)
Jun 15, 2016 21.74 22.18 21.72 21.72 107,652 -0.03(-0.14%)
Jun 14, 2016 21.77 21.87 21.66 21.75 27,665 -0.08(-0.36%)
Jun 13, 2016 21.70 21.87 21.70 21.82 30,062 -0.01(-0.03%)
Jun 10, 2016 22.03 22.03 21.78 21.83 47,041 -0.20(-0.92%)
Jun 09, 2016 22.16 22.25 22.01 22.03 36,611 -0.10(-0.46%)
Jun 08, 2016 22.14 22.26 22.13 22.13 39,940 -0.01(-0.03%)
Jun 07, 2016 22.13 22.40 22.08 22.14 29,740 -0.04(-0.19%)
Jun 06, 2016 21.97 22.22 21.97 22.18 53,406 +0.26(+1.17%)
Jun 03, 2016 21.98 22.11 21.93 21.93 33,280 -0.18(-0.81%)
Jun 02, 2016 22.04 22.12 21.99 22.10 33,187 +0.03(+0.14%)
Jun 01, 2016 21.98 22.23 21.98 22.07 103,841 +0.06(+0.27%)
May 31, 2016 22.07 22.24 21.95 22.01 58,821 -0.05(-0.24%)
May 27, 2016 22.09 22.07 22.07 22.07 17,623 -0.02(-0.11%)
May 26, 2016 22.09 22.22 22.09 22.09 10,173 -0.01(-0.05%)
May 25, 2016 21.91 22.16 21.85 22.10 32,432 +0.24(+1.09%)
May 24, 2016 21.67 21.90 21.67 21.87 21,103 +0.23(+1.05%)
May 23, 2016 21.66 21.72 21.60 21.64 18,217 +0.07(+0.30%)
May 20, 2016 21.41 21.87 21.41 21.57 16,923 +0.12(+0.56%)
May 19, 2016 21.53 21.62 21.40 21.45 15,654 -0.06(-0.28%)
May 18, 2016 21.53 21.84 21.51 21.51 39,957 +0.01(+0.06%)
May 17, 2016 21.56 21.61 21.51 21.50 32,084 +0.00(+0.00%)
May 16, 2016 21.49 21.73 21.48 21.50 45,583 +0.05(+0.22%)
May 13, 2016 21.73 21.73 21.41 21.45 60,682 -0.32(-1.46%)
May 12, 2016 21.90 21.98 21.77 21.77 41,049 -0.12(-0.56%)
May 11, 2016 21.93 21.99 21.86 21.90 24,086 +0.02(+0.08%)
May 10, 2016 21.71 22.04 21.71 21.88 41,239 +0.14(+0.62%)
May 09, 2016 21.66 21.85 21.64 21.74 35,890 +0.06(+0.30%)
May 06, 2016 21.60 21.77 21.60 21.68 38,681 -0.02(-0.08%)
May 05, 2016 21.80 21.80 21.64 21.70 26,611 -0.05(-0.22%)
May 04, 2016 21.76 21.85 21.71 21.74 32,325 -0.14(-0.62%)
May 03, 2016 22.15 22.22 21.84 21.88 35,396 -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.