Source Capital, Inc. Historical Stock Prices

SOR 
$73.09
*  
1.0864
1.46%
Get SOR Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading SOR now
Exchange: NYSE

Community Rating:
 
 
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 27-JAN-2015 TO 27-APR-2015

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.
16:00  73.89  74.8816  73.07  73.09 13,647
04/27/2015 74.33 74.8816 73.07 73.09 13,647
04/24/2015 74.41 74.75 74.1 74.1764 12,804
04/23/2015 74.33 74.75 74.33 74.63 8,469
04/22/2015 74.3 74.729 74.03 74.384 9,596
04/21/2015 74.48 74.95 73.8801 73.93 20,786
04/20/2015 74.08 74.56 73.7 73.83 11,684
04/17/2015 74.33 74.6624 73.53 73.78 8,123
04/16/2015 74.69 75.35 74.23 74.58 11,925
04/15/2015 74.75 74.8225 74.0101 74.49 9,066
04/14/2015 74.34 74.69 74.1601 74.3 4,026
04/13/2015 74.57 75 74.1 74.43 16,464
04/10/2015 75.49 75.6361 74.25 74.25 12,367
04/09/2015 75.57 75.94 75.01 75.23 18,768
04/08/2015 74.8 76.43 74.67 75.5 16,167
04/07/2015 75.32 75.8674 74.64 74.64 12,846
04/06/2015 74 76.464 73.801 75.54 13,206
04/02/2015 73.62 73.9399 73.1201 73.55 11,092
04/01/2015 73.51 74 72.64 73.15 24,238
03/31/2015 72.46 74.05 72.46 73.35 12,912
03/30/2015 73.5 74.67 72.69 72.69 21,004
03/27/2015 71.99 73.2733 71.5801 73.2733 15,831
03/26/2015 71.53 71.9704 71.33 71.8 15,678
03/25/2015 72.49 72.87 71.559 71.5799 36,832
03/24/2015 72.45 72.73 72.139 72.73 13,431
03/23/2015 72.64 72.86 72.18 72.18 11,585
03/20/2015 72 73.7227 71.43 72.38 17,582
03/19/2015 72.96 72.96 71.8836 72.03 26,318
03/18/2015 72.03 73.22 71.57 72.6301 14,033
03/17/2015 72.09 72.25 71.21 72.25 23,224
03/16/2015 71.49 72.16 70.53 72.12 73,063
03/13/2015 70.85 71.2 69.74 71.2 8,189
03/12/2015 70 70.646 70 70.55 7,904
03/11/2015 69.54 69.7 69.16 69.4604 10,774
03/10/2015 69.72 69.849 69.0401 69.2576 12,173
03/09/2015 70.16 70.67 70.04 70.04 10,193
03/06/2015 70.87 70.87 70.01 70.07 7,144
03/05/2015 70.73 71.28 70.581 71.09 12,307
03/04/2015 70.74 71.125 70.5276 70.98 5,506
03/03/2015 71.1 71.34 71 71.2899 7,777
03/02/2015 71.11 71.3399 70.5801 71.1 7,765
02/27/2015 70.69 71.4 70.4 71.4 12,892
02/26/2015 70.78 71 70.46 70.47 12,764
02/25/2015 70.53 70.829 70.4 70.71 10,593
02/24/2015 70.28 70.64 70.28 70.61 7,678
02/23/2015 70.41 70.52 69.81 70 14,879
02/20/2015 70.16 70.4599 69.6501 70.26 9,393
02/19/2015 70.13 70.49 69.742 70.19 11,443
02/18/2015 70.22 70.22 69.4801 70.14 14,915
02/17/2015 70.7 70.9399 70.31 70.73 7,866
02/13/2015 69.66 71.25 69.66 70.44 12,813
02/12/2015 69.53 70.429 69.53 69.92 13,285
02/11/2015 69.25 69.69 69.16 69.53 16,224
02/10/2015 69.25 69.5999 68.82 69.32 18,154
02/09/2015 69.14 69.2299 68.79 68.8 11,609
02/06/2015 69.08 69.5 68.88 68.89 11,365
02/05/2015 68.32 68.8399 68.32 68.63 5,813
02/04/2015 67.95 69.4 67.91 67.96 21,216
02/03/2015 67.6 68.5515 67.6 68.5515 9,309
02/02/2015 67.11 67.378 66.37 67.09 11,791
01/30/2015 67.71 67.95 67.05 67.09 14,169
01/29/2015 67.96 68.3845 67.42 68.1401 10,644
01/28/2015 69.14 69.99 67.62 67.62 17,887
01/27/2015 68.52 69.116 68.34 68.53 8,495
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?