Source Capital, Inc. Historical Stock Prices

SOR 
$73.6
*  
0.34
0.46%
Get SOR Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading SOR now
Exchange: NYSE

Community Rating:
View:    SOR Pre-Market
 
 
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 03-APR-2015 TO 03-JUL-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  73.79  74  73.01  73.60 8,176
07/02/2015 73.94 74 73.01 73.6 8,176
07/01/2015 73.8 74.132 72.3346 73.94 5,719
06/30/2015 72.24 72.81 71.56 72.74 16,851
06/29/2015 73.29 73.9 71.788 72.03 12,540
06/26/2015 73.98 74.63 73.29 73.29 5,271
06/25/2015 74.16 75.01 73.5 73.5 19,898
06/24/2015 75 75 74.05 74.11 15,031
06/23/2015 74.79 74.99 74.6516 74.99 11,676
06/22/2015 74.99 75 74.42 74.78 2,873
06/19/2015 75 75 74.1601 74.1601 8,689
06/18/2015 74.6 74.9964 74.6 74.87 9,286
06/17/2015 74.39 74.55 74.02 74.55 5,317
06/16/2015 74.51 74.5854 74.0201 74.16 8,108
06/15/2015 73.6 74.64 72.5401 74.45 37,402
06/12/2015 73.83 74.188 73.07 74.01 10,376
06/11/2015 73.88 74.75 73.88 74.2 6,693
06/10/2015 73.48 74.2 73.48 74.1 13,244
06/09/2015 72.95 74.0394 72.4269 73.11 8,050
06/08/2015 72.48 73.44 72.19 72.95 7,631
06/05/2015 72.11 72.82 71.55 72.69 3,561
06/04/2015 72.84 72.84 71.78 71.8899 9,688
06/03/2015 72.45 73.4599 72.23 72.47 10,100
06/02/2015 72 72.7 71.51 72.57 9,122
06/01/2015 72.51 72.53 72.0224 72.53 14,276
05/29/2015 73.34 73.7801 72.2801 72.39 7,970
05/28/2015 73.93 73.93 73.1501 73.6 9,909
05/27/2015 73.21 74.4 73.17 74.4 13,995
05/26/2015 74.11 74.386 73.14 73.39 7,814
05/22/2015 74.19 74.8 74.18 74.5 9,468
05/21/2015 74.11 74.4 73.64 73.96 6,746
05/20/2015 74.56 74.56 73.2 74.47 10,777
05/19/2015 74.42 75 74.13 74.84 11,104
05/18/2015 74.26 74.5 74 74.18 9,567
05/15/2015 74.05 74.4746 73.4101 74.07 9,266
05/14/2015 73.83 74.3812 73.5 74.38 8,579
05/13/2015 73.2 73.72 73.2 73.71 6,014
05/12/2015 73.24 73.49 72.9676 73 16,470
05/11/2015 73.44 73.7499 73.27 73.7 7,822
05/08/2015 73.39 73.75 73.14 73.19 11,146
05/07/2015 73.09 73.75 72.76 73.4 13,694
05/06/2015 73.26 73.73 72.22 72.73 7,739
05/05/2015 73.36 73.71 72.44 72.8 8,397
05/04/2015 73.38 73.5888 72.09 72.81 9,296
05/01/2015 72.95 73.99 72.83 72.9805 6,604
04/30/2015 73.42 73.42 72.01 72.6 11,876
04/29/2015 73.53 73.98 72.94 73.325 11,737
04/28/2015 73.34 73.6299 73 73.6265 10,922
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
*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?