Source Capital, Inc. Common Stock Historical Stock Prices

SOR 
$38.57
*  
0.05
0.13%
Get SOR Alerts
*Delayed - data as of Jun. 22, 2017 12:49 ET  -  Find a broker to begin trading SOR now
Exchange:NYSE

Community Rating:
View:    SOR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-MAR-2017 TO 21-JUN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:49 38.64 38.90 38.47 38.57 18,558
06/21/2017 38.65 38.9 38.51 38.52 44,221
06/20/2017 38.54 38.7946 38.46 38.72 71,904
06/19/2017 38.55 38.83 38.46 38.73 19,076
06/16/2017 38.54 38.613 38.371 38.43 38,935
06/15/2017 38.44 38.52 38.3101 38.52 23,022
06/14/2017 38.44 38.53 38.4 38.53 34,088
06/13/2017 38.21 38.54 38.17 38.45 26,423
06/12/2017 38.19 38.409 38.16 38.2502 22,549
06/09/2017 38.27 38.44 38.16 38.29 22,410
06/08/2017 38.16 38.33 38.16 38.31 11,700
06/07/2017 38.29 38.36 38.17 38.25 16,054
06/06/2017 38.31 38.44 38.2426 38.33 40,017
06/05/2017 38.26 38.41 38.26 38.3114 12,696
06/02/2017 38.27 38.417 38.1897 38.36 24,093
06/01/2017 38.14 38.35 38.14 38.35 16,981
05/31/2017 38.29 38.339 38.128 38.19 9,857
05/30/2017 38.13 38.3 38.1205 38.2301 11,050
05/26/2017 38.24 38.2644 38.16 38.2 4,092
05/25/2017 38.16 38.36 38.16 38.27 11,156
05/24/2017 38.09 38.269 38.0225 38.12 24,142
05/23/2017 38.29 38.41 38.2 38.4 17,897
05/22/2017 38.11 38.38 38.11 38.29 22,600
05/19/2017 37.76 38.15 37.76 38.11 18,935
05/18/2017 37.71 38.0646 37.71 37.88 27,439
05/17/2017 38.1 38.33 37.68 37.81 50,945
05/16/2017 38.38 38.463 38.3424 38.3424 10,435
05/15/2017 38.24 38.46 38.24 38.42 12,639
05/12/2017 38.25 38.3001 38.17 38.26 7,882
05/11/2017 38.31 38.363 38.2299 38.3 12,871
05/10/2017 38.33 38.45 38.2625 38.45 24,077
05/09/2017 38.34 38.34 38.22 38.34 10,175
05/08/2017 38.4 38.42 38.21 38.35 16,087
05/05/2017 38.35 38.48 38.294 38.41 12,978
05/04/2017 38.27 38.3303 38.2 38.25 9,894
05/03/2017 38.2 38.31 38.2 38.27 14,636
05/02/2017 38.26 38.2633 38.16 38.26 17,999
05/01/2017 38.23 38.3 38.18 38.27 17,512
04/28/2017 38.24 38.27 38.06 38.16 11,987
04/27/2017 38.31 38.32 38.188 38.21 14,711
04/26/2017 38.15 38.32 38.0615 38.32 6,585
04/25/2017 38.02 38.1903 37.9 38.1 11,851
04/24/2017 37.88 38.05 37.794 37.94 20,617
04/21/2017 37.76 37.81 37.56 37.66 23,854
04/20/2017 37.42 37.734 37.41 37.68 11,485
04/19/2017 37.39 37.5198 37.35 37.35 12,899
04/18/2017 37.43 37.4792 37.3032 37.33 14,578
04/17/2017 37.33 37.55 37.33 37.55 11,550
04/13/2017 37.36 37.51 37.21 37.35 15,135
04/12/2017 37.41 37.5 37.41 37.48 16,090
04/11/2017 37.45 37.525 37.41 37.44 32,421
04/10/2017 37.51 37.6 37.51 37.51 30,334
04/07/2017 37.38 37.54 37.24 37.54 40,170
04/06/2017 37.39 37.529 37.33 37.5 15,058
04/05/2017 37.47 37.6424 37.36 37.38 20,958
04/04/2017 37.26 37.44 37.2568 37.41 19,784
04/03/2017 37.48 37.56 37.26 37.4 28,251
03/31/2017 37.46 37.62 37.45 37.56 19,051
03/30/2017 37.42 37.5864 37.42 37.51 24,112
03/29/2017 37.4 37.54 37.4 37.51 18,027
03/28/2017 37.21 37.54 37.18 37.49 16,553
03/27/2017 37.02 37.31 37.02 37.21 27,077
03/24/2017 37.49 37.5125 37.29 37.34 9,389
03/23/2017 37.37 37.55 37.31 37.46 32,724
03/22/2017 37.35 37.54 37.24 37.54 24,334
03/21/2017 37.84 37.84 37.26 37.26 23,377
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for SOR





Research Brokers before you trade

Want to trade FX?





Smart Portfolio