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, 2016 22.12 22.17 22.11 22.14 47,399 +0.00(+0.00%)
Aug 30, 2016 22.22 22.22 22.12 22.14 27,054 -0.04(-0.19%)
Aug 29, 2016 22.14 22.21 22.14 22.18 26,955 +0.06(+0.26%)
Aug 26, 2016 22.08 22.22 22.01 22.12 41,735 +0.05(+0.20%)
Aug 25, 2016 22.11 22.24 22.05 22.08 28,027 -0.02(-0.11%)
Aug 24, 2016 22.34 22.34 22.05 22.10 59,306 -0.13(-0.60%)
Aug 23, 2016 22.22 22.28 22.15 22.23 39,841 +0.06(+0.27%)
Aug 22, 2016 22.20 22.21 22.13 22.18 47,024 +0.00(+0.00%)
Aug 19, 2016 22.20 22.23 22.16 22.18 16,269 -0.03(-0.15%)
Aug 18, 2016 22.14 22.22 22.10 22.21 38,216 +0.05(+0.23%)
Aug 17, 2016 22.15 22.23 22.03 22.16 44,572 +0.01(+0.03%)
Aug 16, 2016 22.16 22.20 22.13 22.15 19,250 +0.01(+0.03%)
Aug 15, 2016 22.00 22.25 22.00 22.15 23,506 +0.14(+0.62%)
Aug 12, 2016 22.01 22.08 21.98 22.01 17,752 -0.05(-0.22%)
Aug 11, 2016 22.03 22.15 22.03 22.06 32,427 +0.01(+0.03%)
Aug 10, 2016 22.13 22.21 22.01 22.05 58,032 -0.08(-0.38%)
Aug 09, 2016 22.04 22.17 22.04 22.13 17,660 +0.11(+0.49%)
Aug 08, 2016 22.17 22.19 21.97 22.03 34,631 -0.18(-0.80%)
Aug 05, 2016 22.10 22.21 22.04 22.21 27,793 +0.24(+1.08%)
Aug 04, 2016 22.01 22.07 21.91 21.97 50,549 +0.01(+0.05%)
Aug 03, 2016 21.93 22.04 21.89 21.95 11,765 +0.02(+0.11%)
Aug 02, 2016 22.03 22.03 21.93 21.93 21,656 -0.13(-0.59%)
Aug 01, 2016 22.09 22.16 22.01 22.06 35,953 -0.04(-0.19%)
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%)
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.