Skip to main content

Source Capital, Inc. (NY: SOR )

43.92 -0.14 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 17.30 17.37 17.24 17.24 22,806 -0.10(-0.58%)
Sep 29, 2014 17.24 17.37 17.24 17.34 26,601 +0.01(+0.05%)
Sep 26, 2014 17.45 17.56 17.26 17.34 107,653 -0.04(-0.22%)
Sep 25, 2014 17.46 17.46 17.26 17.38 164,640 -0.12(-0.66%)
Sep 24, 2014 17.45 17.60 17.45 17.49 26,612 -0.01(-0.08%)
Sep 23, 2014 17.51 17.61 17.47 17.50 32,586 -0.02(-0.09%)
Sep 22, 2014 17.66 17.66 17.52 17.52 50,161 -0.19(-1.05%)
Sep 19, 2014 17.99 17.99 17.69 17.70 69,066 -0.20(-1.14%)
Sep 18, 2014 17.91 17.98 17.91 17.91 56,256 +0.02(+0.13%)
Sep 17, 2014 17.91 18.02 17.89 17.89 37,916 -0.07(-0.38%)
Sep 16, 2014 17.98 17.99 17.88 17.95 155,523 +0.04(+0.24%)
Sep 15, 2014 18.12 18.12 17.86 17.91 69,733 -0.08(-0.43%)
Sep 12, 2014 18.04 18.14 17.93 17.99 20,356 -0.08(-0.47%)
Sep 11, 2014 18.02 18.12 18.00 18.07 43,629 -0.03(-0.16%)
Sep 10, 2014 17.99 18.17 17.88 18.10 51,503 +0.20(+1.14%)
Sep 09, 2014 18.20 18.20 17.85 17.90 43,283 -0.16(-0.87%)
Sep 08, 2014 18.06 18.14 18.04 18.06 49,143 -0.05(-0.26%)
Sep 05, 2014 18.06 18.12 18.04 18.10 28,919 +0.05(+0.29%)
Sep 04, 2014 18.12 18.12 18.04 18.05 51,446 -0.07(-0.38%)
Sep 03, 2014 18.17 18.20 18.11 18.12 26,744 -0.03(-0.18%)
Sep 02, 2014 18.12 18.17 18.07 18.15 39,114 +0.06(+0.31%)
Aug 29, 2014 18.16 18.09 18.09 18.09 102,893 +0.01(+0.05%)
Aug 28, 2014 18.13 18.13 17.99 18.09 71,927 -0.09(-0.48%)
Aug 27, 2014 18.10 18.17 18.03 18.17 57,375 +0.08(+0.44%)
Aug 26, 2014 18.04 18.12 18.04 18.09 33,212 +0.08(+0.44%)
Aug 25, 2014 18.00 18.07 18.00 18.01 41,756 +0.03(+0.19%)
Aug 22, 2014 17.97 17.98 17.97 17.98 61,340 -0.04(-0.21%)
Aug 21, 2014 17.99 18.06 17.98 18.02 35,364 +0.03(+0.16%)
Aug 20, 2014 17.98 18.00 17.82 17.99 64,600 +0.09(+0.52%)
Aug 19, 2014 17.78 17.90 17.78 17.89 48,357 +0.09(+0.52%)
Aug 18, 2014 17.70 17.88 17.70 17.80 43,636 +0.17(+0.94%)
Aug 15, 2014 17.74 17.81 17.60 17.64 54,833 -0.04(-0.24%)
Aug 14, 2014 17.61 17.61 17.61 17.68 56,889 +0.06(+0.34%)
Aug 13, 2014 17.59 17.67 17.59 17.62 39,414 +0.05(+0.30%)
Aug 12, 2014 17.57 17.63 17.54 17.57 29,102 -0.01(-0.03%)
Aug 11, 2014 17.52 17.67 17.52 17.57 24,495 +0.09(+0.51%)
Aug 08, 2014 17.41 17.51 17.41 17.48 75,137 +0.09(+0.51%)
Aug 07, 2014 17.63 17.63 17.31 17.39 57,781 -0.09(-0.50%)
Aug 06, 2014 17.47 17.60 17.46 17.48 46,122 +0.01(+0.08%)
Aug 05, 2014 17.55 17.67 17.42 17.47 49,513 -0.08(-0.46%)
Aug 04, 2014 17.55 17.60 17.54 17.55 36,840 -0.01(-0.05%)
Aug 01, 2014 17.71 17.83 17.42 17.56 46,187 -0.16(-0.91%)
Jul 31, 2014 17.90 17.92 17.71 17.72 29,846 -0.33(-1.81%)
Jul 30, 2014 18.08 18.09 17.96 18.04 26,711 +0.03(+0.16%)
Jul 29, 2014 17.89 18.09 17.89 18.01 17,752 +0.10(+0.59%)
Jul 28, 2014 18.04 18.17 17.91 17.91 42,313 -0.11(-0.63%)
Jul 25, 2014 18.17 18.17 18.01 18.02 14,026 -0.10(-0.55%)
Jul 24, 2014 18.12 18.21 18.06 18.12 21,394 +0.05(+0.28%)
Jul 23, 2014 18.07 18.16 18.04 18.07 39,509 +0.05(+0.26%)
Jul 22, 2014 18.01 18.15 18.00 18.02 39,792 +0.03(+0.15%)
Jul 21, 2014 18.02 18.05 17.99 18.00 31,184 -0.11(-0.61%)
Jul 18, 2014 17.95 18.21 17.92 18.11 79,591 +0.07(+0.36%)
Jul 17, 2014 18.11 18.22 18.04 18.04 27,920 -0.09(-0.51%)
Jul 16, 2014 18.24 18.24 18.11 18.13 35,604 -0.03(-0.14%)
Jul 15, 2014 18.25 18.25 18.11 18.16 48,716 -0.03(-0.14%)
Jul 14, 2014 18.17 18.27 18.15 18.19 29,716 +0.03(+0.16%)
Jul 11, 2014 18.21 18.21 18.16 18.16 15,174 -0.11(-0.58%)
Jul 10, 2014 18.12 18.30 18.06 18.26 31,867 -0.00(-0.02%)
Jul 09, 2014 18.24 18.31 18.23 18.27 38,350 +0.04(+0.20%)
Jul 08, 2014 18.29 18.29 18.15 18.23 36,317 -0.01(-0.07%)
Jul 07, 2014 18.48 18.48 18.23 18.24 40,722 -0.24(-1.31%)
Jul 03, 2014 18.41 18.49 18.49 18.49 9,915 +0.07(+0.39%)
Jul 02, 2014 18.45 18.48 18.36 18.42 20,197 -0.09(-0.50%)
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.