Skip to main content

Source Capital, Inc. (NY: SOR )

43.07 -0.09 (-0.22%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 24.96 25.78 24.96 25.15 15,932 +0.12(+0.47%)
Sep 28, 2017 24.91 25.25 24.91 25.03 12,707 +0.03(+0.13%)
Sep 27, 2017 25.00 25.00 22,274 +0.19(+0.78%)
Sep 26, 2017 24.95 25.35 24.78 24.80 26,860 -0.18(-0.73%)
Sep 25, 2017 25.00 25.01 24.86 24.98 38,680 +0.02(+0.07%)
Sep 22, 2017 24.90 25.10 24.90 24.96 35,032 +0.10(+0.40%)
Sep 21, 2017 24.82 24.88 24.82 24.86 18,043 +0.03(+0.10%)
Sep 20, 2017 24.78 24.93 24.76 24.84 20,633 +0.04(+0.15%)
Sep 19, 2017 24.77 24.80 24.77 24.80 7,488 +0.00(+0.00%)
Sep 18, 2017 24.82 24.84 24.73 24.80 68,447 +0.09(+0.35%)
Sep 15, 2017 24.71 24.76 24.66 24.71 48,359 +0.04(+0.15%)
Sep 14, 2017 24.61 24.83 24.61 24.68 28,117 +0.03(+0.13%)
Sep 13, 2017 24.57 24.69 24.55 24.65 24,165 +0.11(+0.43%)
Sep 12, 2017 24.45 24.59 24.45 24.54 25,657 +0.11(+0.44%)
Sep 11, 2017 24.41 24.45 24.36 24.43 60,971 +0.14(+0.57%)
Sep 08, 2017 24.28 24.57 24.24 24.30 31,735 -0.02(-0.08%)
Sep 07, 2017 24.33 24.34 24.23 24.31 40,356 -0.07(-0.28%)
Sep 06, 2017 24.37 24.38 24.23 24.38 31,554 +0.03(+0.13%)
Sep 05, 2017 24.51 24.54 24.28 24.35 14,998 -0.21(-0.87%)
Sep 01, 2017 24.48 24.61 24.48 24.56 11,198 +0.11(+0.43%)
Aug 31, 2017 24.43 24.62 24.40 24.46 23,138 +0.05(+0.20%)
Aug 30, 2017 24.35 24.42 24.26 24.41 40,020 +0.06(+0.26%)
Aug 29, 2017 24.20 24.36 24.18 24.35 16,871 +0.03(+0.13%)
Aug 28, 2017 24.38 24.38 24.24 24.31 15,179 -0.04(-0.18%)
Aug 25, 2017 24.40 24.45 24.26 24.36 13,945 -0.01(-0.05%)
Aug 24, 2017 24.37 24.38 24.22 24.37 13,581 -0.02(-0.08%)
Aug 23, 2017 24.42 24.50 24.33 24.39 23,534 -0.14(-0.56%)
Aug 22, 2017 24.22 24.53 24.13 24.53 53,157 +0.36(+1.49%)
Aug 21, 2017 24.11 24.18 23.94 24.17 20,999 +0.00(+0.00%)
Aug 18, 2017 24.01 24.17 23.98 24.17 27,172 +0.02(+0.08%)
Aug 17, 2017 24.32 24.69 24.02 24.15 22,883 -0.15(-0.61%)
Aug 16, 2017 24.22 24.46 24.21 24.30 18,198 +0.07(+0.28%)
Aug 15, 2017 24.30 24.30 24.14 24.23 35,883 -0.17(-0.69%)
Aug 14, 2017 24.14 24.66 24.09 24.40 25,219 +0.29(+1.21%)
Aug 11, 2017 24.02 24.13 23.98 24.11 13,528 +0.09(+0.39%)
Aug 10, 2017 24.32 24.38 23.98 24.01 109,853 -0.38(-1.57%)
Aug 09, 2017 24.45 24.54 24.34 24.40 12,719 -0.12(-0.48%)
Aug 08, 2017 24.45 24.59 24.45 24.51 18,311 -0.02(-0.08%)
Aug 07, 2017 24.55 24.59 24.49 24.53 25,889 -0.02(-0.08%)
Aug 04, 2017 24.54 24.59 24.52 24.55 10,071 +0.00(+0.00%)
Aug 03, 2017 24.50 24.56 24.48 24.55 56,893 +0.02(+0.10%)
Aug 02, 2017 24.59 24.59 24.48 24.53 74,576 -0.01(-0.05%)
Aug 01, 2017 24.55 24.56 24.52 24.54 6,474 +0.04(+0.18%)
Jul 31, 2017 24.48 24.56 24.42 24.50 23,275 +0.08(+0.33%)
Jul 28, 2017 24.22 24.50 24.14 24.41 43,513 +0.22(+0.92%)
Jul 27, 2017 24.41 24.57 24.19 24.19 80,662 -0.26(-1.06%)
Jul 26, 2017 24.56 24.66 24.39 24.45 28,726 -0.12(-0.50%)
Jul 25, 2017 24.51 24.66 24.47 24.58 39,625 +0.06(+0.25%)
Jul 24, 2017 24.52 24.54 24.44 24.51 32,086 +0.03(+0.13%)
Jul 21, 2017 24.53 24.69 24.43 24.48 30,543 -0.07(-0.28%)
Jul 20, 2017 24.65 24.71 24.48 24.55 21,251 -0.09(-0.35%)
Jul 19, 2017 24.50 24.64 24.49 24.64 23,870 +0.11(+0.46%)
Jul 18, 2017 24.43 24.53 24.35 24.53 24,755 +0.05(+0.20%)
Jul 17, 2017 24.48 24.55 24.41 24.48 25,198 -0.01(-0.05%)
Jul 14, 2017 24.28 24.55 24.28 24.49 28,426 +0.11(+0.43%)
Jul 13, 2017 24.37 24.40 24.27 24.38 19,528 +0.01(+0.05%)
Jul 12, 2017 24.21 24.40 24.21 24.37 25,087 +0.22(+0.90%)
Jul 11, 2017 24.15 24.21 24.09 24.15 26,874 -0.01(-0.05%)
Jul 10, 2017 24.06 24.18 24.06 24.17 40,203 +0.04(+0.18%)
Jul 07, 2017 24.00 24.22 24.00 24.12 42,091 +0.17(+0.70%)
Jul 06, 2017 23.99 24.09 23.94 23.96 40,913 -0.11(-0.44%)
Jul 05, 2017 23.93 24.07 23.93 24.06 39,634 +0.11(+0.44%)
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.