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 (%)
Aug 31, 2015 19.43 19.49 19.30 19.44 33,243 +0.02(+0.08%)
Aug 28, 2015 19.15 19.43 19.15 19.43 29,241 +0.21(+1.09%)
Aug 27, 2015 18.71 19.26 18.59 19.22 34,842 +0.39(+2.07%)
Aug 26, 2015 18.94 18.94 18.54 18.83 62,066 +0.14(+0.74%)
Aug 25, 2015 18.79 18.80 18.34 18.69 60,856 +0.60(+3.32%)
Aug 24, 2015 18.72 18.72 17.46 18.09 123,737 -0.86(-4.56%)
Aug 21, 2015 19.32 19.51 18.95 18.95 72,747 -0.44(-2.25%)
Aug 20, 2015 19.63 19.64 19.39 19.39 30,376 -0.24(-1.22%)
Aug 19, 2015 19.59 19.63 19.52 19.63 36,618 +0.00(+0.01%)
Aug 18, 2015 19.63 19.63 19.52 19.63 40,306 +0.01(+0.06%)
Aug 17, 2015 19.61 19.62 19.54 19.61 29,318 +0.00(+0.01%)
Aug 14, 2015 19.45 19.61 19.45 19.61 22,191 +0.06(+0.30%)
Aug 13, 2015 19.40 19.56 19.40 19.55 28,671 +0.12(+0.62%)
Aug 12, 2015 19.40 19.63 19.40 19.43 49,764 -0.05(-0.25%)
Aug 11, 2015 19.52 19.67 19.44 19.48 35,270 -0.19(-0.94%)
Aug 10, 2015 19.60 19.68 19.40 19.67 22,325 +0.22(+1.11%)
Aug 07, 2015 19.49 19.64 19.41 19.45 25,522 +0.05(+0.24%)
Aug 06, 2015 19.62 19.82 19.40 19.40 27,632 -0.11(-0.55%)
Aug 05, 2015 19.69 19.80 19.44 19.51 32,608 +0.05(+0.28%)
Aug 04, 2015 19.87 19.90 19.39 19.46 20,933 -0.27(-1.37%)
Aug 03, 2015 19.82 19.82 19.71 19.73 48,141 +0.02(+0.10%)
Jul 31, 2015 19.62 19.91 19.40 19.71 50,845 +0.19(+0.99%)
Jul 30, 2015 19.37 19.60 19.35 19.52 29,503 +0.07(+0.35%)
Jul 29, 2015 19.43 19.45 19.27 19.45 23,179 +0.11(+0.57%)
Jul 28, 2015 19.38 19.45 19.33 19.34 17,152 -0.03(-0.17%)
Jul 27, 2015 19.39 19.39 19.27 19.37 33,265 -0.18(-0.91%)
Jul 24, 2015 19.60 19.67 19.43 19.55 23,127 -0.06(-0.30%)
Jul 23, 2015 19.71 19.71 19.45 19.61 23,120 -0.01(-0.03%)
Jul 22, 2015 19.39 19.77 19.39 19.61 47,291 +0.00(+0.00%)
Jul 21, 2015 19.28 19.66 19.28 19.61 60,151 +0.24(+1.22%)
Jul 20, 2015 19.46 19.60 19.32 19.38 41,765 -0.12(-0.62%)
Jul 17, 2015 19.67 19.69 19.41 19.50 25,132 -0.09(-0.48%)
Jul 16, 2015 19.62 19.76 19.47 19.59 24,186 +0.12(+0.61%)
Jul 15, 2015 19.71 19.76 19.47 19.47 33,484 -0.25(-1.27%)
Jul 14, 2015 19.64 19.74 19.62 19.72 22,771 +0.18(+0.94%)
Jul 13, 2015 19.43 19.65 19.43 19.54 28,616 +0.15(+0.78%)
Jul 10, 2015 19.57 19.58 19.36 19.39 30,792 +0.03(+0.16%)
Jul 09, 2015 19.66 19.66 19.33 19.36 31,965 -0.06(-0.30%)
Jul 08, 2015 19.47 19.47 19.30 19.42 32,563 -0.10(-0.51%)
Jul 07, 2015 19.82 19.82 19.36 19.52 89,413 -0.20(-1.01%)
Jul 06, 2015 19.74 19.78 19.58 19.71 21,441 -0.11(-0.53%)
Jul 02, 2015 19.91 19.82 19.82 19.82 30,450 -0.09(-0.46%)
Jul 01, 2015 19.87 19.96 19.48 19.91 21,237 +0.32(+1.65%)
Jun 30, 2015 19.45 19.61 19.27 19.59 62,576 +0.19(+0.99%)
Jun 29, 2015 19.74 19.90 19.33 19.40 46,567 -0.34(-1.72%)
Jun 26, 2015 19.92 20.10 19.74 19.74 19,573 -0.06(-0.29%)
Jun 25, 2015 19.97 20.20 19.79 19.79 73,891 -0.16(-0.82%)
Jun 24, 2015 20.20 20.20 19.94 19.96 55,817 -0.24(-1.17%)
Jun 23, 2015 20.14 20.19 20.10 20.19 43,358 +0.06(+0.28%)
Jun 22, 2015 20.19 20.20 20.04 20.14 10,668 +0.17(+0.84%)
Jun 19, 2015 20.20 20.20 19.97 19.97 32,266 -0.19(-0.95%)
Jun 18, 2015 20.09 20.20 20.09 20.16 34,483 +0.09(+0.43%)
Jun 17, 2015 20.03 20.08 19.93 20.08 19,744 +0.10(+0.53%)
Jun 16, 2015 20.06 20.08 19.93 19.97 30,109 -0.08(-0.39%)
Jun 15, 2015 19.82 20.10 19.53 20.05 138,892 +0.12(+0.59%)
Jun 12, 2015 19.88 19.98 19.68 19.93 38,531 -0.05(-0.26%)
Jun 11, 2015 19.89 20.13 19.89 19.98 24,854 +0.03(+0.13%)
Jun 10, 2015 19.79 19.98 19.79 19.95 49,181 +0.27(+1.35%)
Jun 09, 2015 19.64 19.94 19.50 19.69 29,893 +0.04(+0.22%)
Jun 08, 2015 19.52 19.78 19.44 19.64 28,337 +0.07(+0.36%)
Jun 05, 2015 19.42 19.61 19.27 19.57 13,223 +0.22(+1.11%)
Jun 04, 2015 19.61 19.61 19.33 19.36 35,976 -0.16(-0.80%)
Jun 03, 2015 19.51 19.78 19.45 19.52 37,506 -0.03(-0.14%)
Jun 02, 2015 19.39 19.58 19.26 19.54 33,874 +0.01(+0.06%)
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.