Quantcast

Source Capital, Inc. Common Stock Historical Stock Prices

SOR 
$36.3
*  
0.02
0.06%
Get SOR Alerts
*Delayed - data as of Mar. 18, 2019 15:24 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

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.
15:24 36.30 36.52 36.26 36.30 26,838
03/15/2019 36.17 36.4443 36.15 36.32 32,303
03/14/2019 36.17 36.17 36.04 36.07 13,498
03/13/2019 36.26 36.36 35.853 36.02 10,691
03/12/2019 35.87 35.98 35.7401 35.92 5,097
03/11/2019 35.48 35.84 35.48 35.67 11,195
03/08/2019 35.17 35.5 35.17 35.4 10,505
03/07/2019 35.85 35.85 35.41 35.54 21,180
03/06/2019 35.92 35.92 35.77 35.78 8,484
03/05/2019 35.79 36.91 35.79 35.92 7,455
03/04/2019 36.09 36.5 35.57 35.75 31,552
03/01/2019 35.78 36.071 35.7569 36 24,254
02/28/2019 35.82 35.82 35.49 35.77 14,584
02/27/2019 36.08 36.08 35.8316 36.01 12,233
02/26/2019 36.05 36.0799 35.8654 35.96 22,008
02/25/2019 36.05 36.15 35.94 36.11 16,993
02/22/2019 35.86 36.04 35.81 36 5,269
02/21/2019 35.84 36.0092 35.64 35.85 11,915
02/20/2019 35.75 35.89 35.7 35.87 12,058
02/19/2019 35.56 35.75 35.3459 35.75 12,897
02/15/2019 35.45 35.85 35.43 35.54 22,137
02/14/2019 35.287 35.45 35.287 35.44 7,540
02/13/2019 35.39 35.52 35.36 35.49 13,791
02/12/2019 35.13 35.34 35.0319 35.33 133,775
02/11/2019 34.64 35.1 34.64 35.09 27,472
02/08/2019 34.96 35.1 34.9 34.99 42,483
02/07/2019 35.5 35.5 35.08 35.18 17,512
02/06/2019 35.47 35.65 35.46 35.62 10,309
02/05/2019 35.41 35.5 35.3653 35.46 5,957
02/04/2019 35.41 35.4285 35.3 35.4 10,905
02/01/2019 35.3 35.46 35.2 35.33 11,285
01/31/2019 35.08 35.79 34.85 35.18 21,059
01/30/2019 34.79 35.03 34.6558 34.94 23,035
01/29/2019 34.5 34.5811 34.34 34.55 13,933
01/28/2019 34.41 34.56 34.28 34.46 17,426
01/25/2019 34.45 34.73 34.42 34.64 27,811
01/24/2019 34.49 35 34.2 34.2 17,713
01/23/2019 34.36 34.3835 34.06 34.27 16,562
01/22/2019 34.68 34.99 34.23 34.36 38,546
01/18/2019 34.65 34.8788 34.5325 34.71 25,970
01/17/2019 34.25 34.6227 34.25 34.52 10,273
01/16/2019 34.37 34.51 34.2135 34.37 8,612
01/15/2019 33.85 34.27 33.6601 34.26 15,717
01/14/2019 33.51 33.8092 33.51 33.79 8,477
01/11/2019 33.77 33.9056 33.61 33.69 13,494
01/10/2019 33.55 33.9059 33.5131 33.7 31,971
01/09/2019 33.72 33.7588 33.44 33.7 24,735
01/08/2019 33.42 33.84 33.116 33.65 29,851
01/07/2019 32.98 33.37 32.9 33.26 27,932
01/04/2019 32.76 33.076 32.76 32.9 27,273
01/03/2019 32.23 32.8 32.16 32.55 15,915
01/02/2019 32.18 32.95 32.18 32.9 17,117
12/31/2018 32.39 33.33 32.02 32.55 77,925
12/28/2018 31.96 32.5481 31.96 32.29 59,268
12/27/2018 31.84 32.09 31.485 32.06 73,389
12/26/2018 31.22 32.32 31.22 32.2 52,463
12/24/2018 30.01 31.67 30.01 31.294 66,278
12/21/2018 31.9 33.0799 30.92 31.25 94,800
12/20/2018 33 33.08 31.62 31.86 62,421
12/19/2018 33.42 33.42 32.6 32.6 22,324
12/18/2018 33 33.39 32.91 33.32 62,827
12/17/2018 34.44 34.5 32.6187 32.75 306,903
*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