Skip to main content

Source Capital, Inc. (NY: SOR )

43.27 +0.12 (+0.27%)
Streaming Delayed Price Updated: 10:21 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 10.26 10.32 10.01 10.14 65,795 +0.01(+0.11%)
Aug 30, 2011 10.03 10.15 9.954 10.13 40,443 +0.04(+0.43%)
Aug 29, 2011 9.753 10.08 9.753 10.08 35,014 +0.41(+4.25%)
Aug 26, 2011 9.467 9.749 9.359 9.673 23,724 +0.11(+1.20%)
Aug 25, 2011 9.738 9.738 9.500 9.558 28,470 -0.14(-1.45%)
Aug 24, 2011 9.537 9.721 9.528 9.699 26,723 +0.21(+2.21%)
Aug 23, 2011 9.149 9.489 9.149 9.489 63,912 +0.38(+4.13%)
Aug 22, 2011 9.468 9.468 9.078 9.113 83,154 -0.08(-0.88%)
Aug 19, 2011 9.223 9.461 9.149 9.193 106,866 -0.21(-2.21%)
Aug 18, 2011 9.627 9.627 9.255 9.401 109,832 -0.52(-5.28%)
Aug 17, 2011 10.10 10.15 9.806 9.925 72,419 -0.02(-0.21%)
Aug 16, 2011 10.10 10.10 9.900 9.947 58,906 -0.26(-2.54%)
Aug 15, 2011 9.978 10.21 9.925 10.21 55,536 +0.42(+4.26%)
Aug 12, 2011 9.789 9.878 9.766 9.789 43,513 +0.04(+0.39%)
Aug 11, 2011 9.408 9.838 9.313 9.751 71,846 +0.43(+4.63%)
Aug 10, 2011 9.451 9.574 9.242 9.319 85,406 -0.26(-2.75%)
Aug 09, 2011 9.574 9.625 9.159 9.583 88,165 +0.37(+4.02%)
Aug 08, 2011 9.574 9.627 9.132 9.213 140,406 -0.68(-6.88%)
Aug 05, 2011 10.08 10.08 9.621 9.893 116,577 -0.19(-1.90%)
Aug 04, 2011 10.68 10.68 10.000 10.08 129,704 -0.65(-6.05%)
Aug 03, 2011 10.74 10.74 10.46 10.73 154,610 -0.01(-0.10%)
Aug 02, 2011 10.98 11.10 10.71 10.74 121,028 -0.35(-3.13%)
Aug 01, 2011 11.27 11.27 11.01 11.09 49,177 +0.04(+0.35%)
Jul 29, 2011 11.05 11.13 10.87 11.05 91,657 -0.16(-1.39%)
Jul 28, 2011 11.23 11.28 11.03 11.21 81,457 -0.11(-1.00%)
Jul 27, 2011 11.62 11.62 11.30 11.32 86,783 -0.39(-3.34%)
Jul 26, 2011 11.89 11.89 11.71 11.71 22,631 -0.16(-1.33%)
Jul 25, 2011 11.81 11.96 11.70 11.87 78,111 +0.01(+0.05%)
Jul 22, 2011 11.83 11.87 11.83 11.86 35,810 +0.03(+0.29%)
Jul 21, 2011 11.75 11.86 11.75 11.83 19,876 +0.11(+0.96%)
Jul 20, 2011 11.85 11.86 11.71 11.72 88,085 -0.16(-1.36%)
Jul 19, 2011 11.80 11.93 11.80 11.88 83,779 +0.13(+1.07%)
Jul 18, 2011 12.02 12.02 11.71 11.75 57,134 -0.34(-2.85%)
Jul 15, 2011 12.02 12.13 12.02 12.10 6,490 +0.08(+0.69%)
Jul 14, 2011 12.23 12.23 12.01 12.01 36,487 -0.20(-1.63%)
Jul 13, 2011 12.05 12.24 12.02 12.21 48,918 +0.11(+0.88%)
Jul 12, 2011 12.08 12.11 11.98 12.11 78,322 +0.01(+0.08%)
Jul 11, 2011 12.20 12.20 12.06 12.10 40,877 -0.18(-1.46%)
Jul 08, 2011 12.31 12.31 12.23 12.28 32,915 -0.17(-1.35%)
Jul 07, 2011 12.47 12.52 12.30 12.44 68,932 +0.14(+1.12%)
Jul 06, 2011 12.30 12.37 12.23 12.31 12,328 -0.03(-0.28%)
Jul 05, 2011 12.38 12.43 12.21 12.34 34,043 -0.04(-0.34%)
Jul 01, 2011 12.23 12.42 12.23 12.38 31,989 +0.17(+1.36%)
Jun 30, 2011 12.18 12.34 12.18 12.22 34,602 +0.09(+0.73%)
Jun 29, 2011 12.11 12.18 12.05 12.13 28,722 +0.04(+0.35%)
Jun 28, 2011 11.82 12.13 11.82 12.08 71,648 +0.31(+2.67%)
Jun 27, 2011 11.80 11.81 11.72 11.77 46,103 -0.03(-0.23%)
Jun 24, 2011 11.77 11.86 11.77 11.80 16,173 -0.05(-0.41%)
Jun 23, 2011 11.85 11.87 11.74 11.85 30,785 -0.12(-0.99%)
Jun 22, 2011 12.06 12.11 11.96 11.96 8,920 -0.15(-1.26%)
Jun 21, 2011 11.91 12.38 11.89 12.12 97,208 +0.21(+1.81%)
Jun 20, 2011 11.83 11.90 11.83 11.90 49,741 +0.21(+1.82%)
Jun 17, 2011 11.65 11.73 11.65 11.69 23,904 +0.13(+1.12%)
Jun 16, 2011 11.41 11.56 11.34 11.56 68,306 +0.19(+1.70%)
Jun 15, 2011 11.43 11.43 11.23 11.37 46,018 -0.02(-0.17%)
Jun 14, 2011 11.22 11.38 11.18 11.38 28,529 +0.17(+1.48%)
Jun 13, 2011 11.49 11.54 11.12 11.22 55,818 -0.28(-2.42%)
Jun 10, 2011 11.66 11.71 11.49 11.50 29,535 -0.15(-1.30%)
Jun 09, 2011 11.81 11.84 11.64 11.65 22,170 -0.16(-1.35%)
Jun 08, 2011 11.58 11.81 11.50 11.81 111,280 +0.21(+1.84%)
Jun 07, 2011 11.54 11.64 11.50 11.60 22,269 +0.09(+0.81%)
Jun 06, 2011 11.76 11.76 11.49 11.50 24,097 -0.23(-1.92%)
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.