Skip to main content

Source Capital, Inc. (NY: SOR )

42.32 +0.02 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 25.21 26.04 25.21 25.39 15,776 +0.12(+0.47%)
Sep 28, 2017 25.16 25.50 25.16 25.27 12,583 +0.03(+0.13%)
Sep 27, 2017 25.24 25.24 22,055 +0.20(+0.78%)
Sep 26, 2017 25.19 25.60 25.02 25.05 26,596 -0.18(-0.73%)
Sep 25, 2017 25.24 25.26 25.11 25.23 38,300 +0.02(+0.07%)
Sep 22, 2017 25.14 25.34 25.14 25.21 34,687 +0.10(+0.40%)
Sep 21, 2017 25.07 25.12 25.07 25.11 17,866 +0.03(+0.10%)
Sep 20, 2017 25.02 25.18 25.01 25.09 20,430 +0.04(+0.15%)
Sep 19, 2017 25.02 25.05 25.02 25.05 7,415 +0.00(+0.00%)
Sep 18, 2017 25.07 25.09 24.98 25.05 67,774 +0.09(+0.35%)
Sep 15, 2017 24.96 25.01 24.91 24.96 47,883 +0.04(+0.15%)
Sep 14, 2017 24.85 25.07 24.85 24.92 27,841 +0.03(+0.13%)
Sep 13, 2017 24.81 24.94 24.80 24.89 23,927 +0.11(+0.43%)
Sep 12, 2017 24.69 24.83 24.69 24.78 25,405 +0.11(+0.43%)
Sep 11, 2017 24.65 24.70 24.60 24.68 60,372 +0.14(+0.57%)
Sep 08, 2017 24.52 24.82 24.48 24.54 31,423 -0.02(-0.08%)
Sep 07, 2017 24.57 24.58 24.47 24.56 39,960 -0.07(-0.28%)
Sep 06, 2017 24.61 24.62 24.47 24.62 31,244 +0.03(+0.13%)
Sep 05, 2017 24.76 24.78 24.52 24.59 14,851 -0.21(-0.87%)
Sep 01, 2017 24.73 24.85 24.73 24.81 11,088 +0.11(+0.43%)
Aug 31, 2017 24.67 24.86 24.64 24.70 22,910 +0.05(+0.20%)
Aug 30, 2017 24.59 24.67 24.50 24.65 39,627 +0.06(+0.26%)
Aug 29, 2017 24.44 24.60 24.42 24.59 16,705 +0.03(+0.13%)
Aug 28, 2017 24.62 24.62 24.48 24.56 15,030 -0.04(-0.18%)
Aug 25, 2017 24.64 24.69 24.50 24.60 13,808 -0.01(-0.05%)
Aug 24, 2017 24.61 24.62 24.46 24.61 13,447 -0.02(-0.08%)
Aug 23, 2017 24.66 24.74 24.57 24.63 23,303 -0.14(-0.56%)
Aug 22, 2017 24.46 24.77 24.37 24.77 52,635 +0.36(+1.49%)
Aug 21, 2017 24.34 24.42 24.18 24.41 20,793 +0.00(+0.00%)
Aug 18, 2017 24.25 24.41 24.21 24.41 26,905 +0.02(+0.08%)
Aug 17, 2017 24.56 24.93 24.26 24.39 22,658 -0.15(-0.61%)
Aug 16, 2017 24.46 24.70 24.45 24.54 18,019 +0.07(+0.28%)
Aug 15, 2017 24.54 24.54 24.38 24.47 35,531 -0.17(-0.69%)
Aug 14, 2017 24.38 24.91 24.33 24.64 24,972 +0.29(+1.21%)
Aug 11, 2017 24.26 24.37 24.22 24.34 13,395 +0.09(+0.39%)
Aug 10, 2017 24.56 24.62 24.22 24.25 108,774 -0.39(-1.58%)
Aug 09, 2017 24.69 24.78 24.58 24.64 12,594 -0.12(-0.48%)
Aug 08, 2017 24.69 24.84 24.69 24.76 18,131 -0.02(-0.08%)
Aug 07, 2017 24.79 24.83 24.73 24.78 25,635 -0.02(-0.08%)
Aug 04, 2017 24.78 24.83 24.76 24.79 9,972 +0.00(+0.00%)
Aug 03, 2017 24.74 24.81 24.72 24.79 56,334 +0.02(+0.10%)
Aug 02, 2017 24.83 24.83 24.72 24.77 73,844 -0.01(-0.05%)
Aug 01, 2017 24.79 24.80 24.76 24.78 6,410 +0.04(+0.18%)
Jul 31, 2017 24.72 24.80 24.66 24.74 23,046 +0.08(+0.33%)
Jul 28, 2017 24.46 24.74 24.38 24.66 43,086 +0.23(+0.92%)
Jul 27, 2017 24.66 24.82 24.43 24.43 79,869 -0.26(-1.06%)
Jul 26, 2017 24.81 24.91 24.63 24.69 28,444 -0.13(-0.50%)
Jul 25, 2017 24.76 24.90 24.71 24.82 39,236 +0.06(+0.25%)
Jul 24, 2017 24.76 24.78 24.68 24.76 31,771 +0.03(+0.13%)
Jul 21, 2017 24.77 24.93 24.68 24.73 30,243 -0.07(-0.28%)
Jul 20, 2017 24.89 24.96 24.73 24.79 21,042 -0.09(-0.35%)
Jul 19, 2017 24.74 24.89 24.74 24.88 23,636 +0.11(+0.45%)
Jul 18, 2017 24.68 24.78 24.59 24.77 24,511 +0.05(+0.20%)
Jul 17, 2017 24.73 24.79 24.65 24.72 24,951 -0.01(-0.05%)
Jul 14, 2017 24.53 24.79 24.53 24.73 28,147 +0.11(+0.43%)
Jul 13, 2017 24.61 24.64 24.51 24.63 19,336 +0.01(+0.05%)
Jul 12, 2017 24.45 24.64 24.45 24.61 24,841 +0.22(+0.90%)
Jul 11, 2017 24.39 24.45 24.33 24.39 26,609 -0.01(-0.05%)
Jul 10, 2017 24.29 24.42 24.29 24.41 39,808 +0.04(+0.18%)
Jul 07, 2017 24.24 24.46 24.24 24.36 41,678 +0.17(+0.70%)
Jul 06, 2017 24.23 24.33 24.18 24.19 40,511 -0.11(-0.44%)
Jul 05, 2017 24.16 24.31 24.16 24.30 39,244 +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.