Quantcast

Source Capital, Inc. Common Stock Historical Stock Prices

SOR 
$39.01
*  
0.57
1.44%
Get SOR Alerts
*Delayed - data as of Aug. 23, 2017  -  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 23-MAY-2017 TO 23-AUG-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.
16:00 39.05 39.185 38.91 39.01 14,714
08/23/2017 39.06 39.185 38.91 39.01 14,714
08/22/2017 39.09 39.58 38.94 39.58 32,940
08/21/2017 38.9 39.02 38.63 39 13,013
08/18/2017 38.75 39 38.69 39 16,838
08/17/2017 39.24 39.8405 38.77 38.97 14,180
08/16/2017 39.08 39.47 39.0701 39.21 11,277
08/15/2017 39.21 39.21 38.95 39.1 22,236
08/14/2017 38.95 39.798 38.88 39.37 15,628
08/11/2017 38.76 38.94 38.7 38.9 8,383
08/10/2017 39.25 39.34 38.7 38.75 68,073
08/09/2017 39.45 39.6 39.2791 39.37 7,882
08/08/2017 39.46 39.6889 39.4514 39.56 11,347
08/07/2017 39.61 39.68 39.52 39.59 16,043
08/04/2017 39.6 39.68 39.5708 39.62 6,241
08/03/2017 39.54 39.6391 39.507 39.62 35,255
08/02/2017 39.68 39.68 39.5 39.58 46,213
08/01/2017 39.61 39.63 39.5669 39.6 4,012
07/31/2017 39.5 39.6307 39.4049 39.53 14,423
07/28/2017 39.08 39.54 38.95 39.4 26,964
07/27/2017 39.4 39.74 39.04 39.04 49,984
07/26/2017 39.64 39.8 39.3635 39.46 17,801
07/25/2017 39.56 39.789 39.49 39.66 24,555
07/24/2017 39.57 39.6 39.44 39.56 19,883
07/21/2017 39.58 39.84 39.43 39.51 18,927
07/20/2017 39.78 39.88 39.5101 39.62 13,169
07/19/2017 39.53 39.77 39.5269 39.76 14,792
07/18/2017 39.43 39.59 39.29 39.58 15,340
07/17/2017 39.51 39.62 39.39 39.5 15,615
07/14/2017 39.19 39.62 39.19 39.52 17,615
07/13/2017 39.33 39.38 39.16 39.35 12,101
07/12/2017 39.07 39.38 39.0667 39.33 15,546
07/11/2017 38.97 39.07 38.87 38.98 16,653
07/10/2017 38.82 39.02 38.82 39 24,913
07/07/2017 38.73 39.09 38.73 38.93 26,083
07/06/2017 38.72 38.88 38.63 38.66 25,353
07/05/2017 38.61 38.85 38.61 38.83 24,560
07/03/2017 38.65 38.7282 38.65 38.66 7,215
06/30/2017 38.51 38.68 38.48 38.65 18,614
06/29/2017 38.75 38.75 38.3631 38.5 34,665
06/28/2017 38.47 38.77 38.47 38.68 15,039
06/27/2017 38.56 38.78 38.43 38.43 20,610
06/26/2017 38.74 38.74 38.65 38.68 16,232
06/23/2017 38.76 38.81 38.64 38.74 23,105
06/22/2017 38.47 38.9 38.47 38.6 27,636
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
*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