Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Source Capital, Inc. (NY: SOR )

43.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 8.430 8.456 8.456 8.456 36,536 +0.02(+0.23%)
Dec 30, 2009 8.454 8.474 8.399 8.436 51,247 -0.03(-0.35%)
Dec 29, 2009 8.472 8.503 8.454 8.466 116,816 +0.01(+0.18%)
Dec 28, 2009 8.474 8.474 8.438 8.451 66,258 -0.02(-0.24%)
Dec 24, 2009 8.458 8.472 8.426 8.472 33,913 +0.00(+0.05%)
Dec 23, 2009 8.432 8.468 8.409 8.468 44,767 +0.04(+0.50%)
Dec 22, 2009 8.342 8.438 8.342 8.426 29,676 +0.09(+1.13%)
Dec 21, 2009 8.152 8.432 8.152 8.332 88,561 +0.06(+0.67%)
Dec 18, 2009 8.399 8.399 8.241 8.277 121,089 -0.16(-1.89%)
Dec 17, 2009 8.395 8.436 8.356 8.436 41,844 -0.06(-0.67%)
Dec 16, 2009 8.379 8.586 8.290 8.493 135,769 +0.08(+0.94%)
Dec 15, 2009 8.229 8.415 8.229 8.415 100,552 +0.18(+2.15%)
Dec 14, 2009 8.113 8.237 8.109 8.237 64,203 +0.13(+1.58%)
Dec 11, 2009 8.176 8.178 8.074 8.109 46,112 +0.05(+0.62%)
Dec 10, 2009 8.087 8.155 8.059 8.059 47,228 -0.03(-0.35%)
Dec 09, 2009 8.109 8.109 8.020 8.087 53,683 +0.02(+0.26%)
Dec 08, 2009 8.111 8.111 8.000 8.066 55,556 -0.05(-0.58%)
Dec 07, 2009 8.126 8.190 8.110 8.113 24,713 +0.03(+0.39%)
Dec 04, 2009 8.139 8.296 7.983 8.081 32,959 +0.05(+0.56%)
Dec 03, 2009 8.026 8.145 8.016 8.036 52,993 -0.04(-0.48%)
Dec 02, 2009 7.997 8.099 7.997 8.075 60,666 +0.07(+0.92%)
Dec 01, 2009 7.997 8.073 7.981 8.001 37,404 +0.04(+0.52%)
Nov 30, 2009 7.926 7.959 7.888 7.959 21,034 -0.05(-0.64%)
Nov 27, 2009 8.020 8.020 7.913 8.011 25,230 -0.05(-0.61%)
Nov 25, 2009 8.296 8.822 8.060 8.060 31,807 -0.03(-0.34%)
Nov 24, 2009 8.066 8.158 8.028 8.087 43,955 -0.03(-0.34%)
Nov 23, 2009 8.137 8.212 8.115 8.115 37,313 +0.05(+0.56%)
Nov 20, 2009 8.083 8.097 7.961 8.070 36,678 -0.05(-0.61%)
Nov 19, 2009 8.271 8.271 8.040 8.119 51,785 -0.16(-1.88%)
Nov 18, 2009 8.284 8.306 8.257 8.275 39,662 -0.02(-0.26%)
Nov 17, 2009 8.277 8.357 8.239 8.296 40,921 -0.02(-0.24%)
Nov 16, 2009 8.172 8.377 8.172 8.316 88,368 +0.14(+1.66%)
Nov 13, 2009 8.200 8.207 8.180 8.180 13,934 -0.02(-0.25%)
Nov 12, 2009 8.346 8.363 8.200 8.200 26,448 -0.09(-1.06%)
Nov 11, 2009 8.312 8.389 8.281 8.288 28,889 +0.05(+0.62%)
Nov 10, 2009 8.123 8.290 8.123 8.237 123,347 +0.05(+0.66%)
Nov 09, 2009 8.046 8.183 8.044 8.183 32,994 +0.18(+2.30%)
Nov 06, 2009 7.902 8.080 7.902 7.999 46,919 +0.02(+0.30%)
Nov 05, 2009 7.863 8.001 7.863 7.975 84,521 +0.10(+1.33%)
Nov 04, 2009 7.843 7.928 7.843 7.871 62,929 +0.05(+0.66%)
Nov 03, 2009 7.770 7.833 7.693 7.819 54,465 +0.09(+1.15%)
Nov 02, 2009 7.784 7.894 7.687 7.731 118,851 -0.03(-0.38%)
Oct 30, 2009 7.904 7.947 7.626 7.760 61,848 -0.18(-2.23%)
Oct 29, 2009 7.810 8.030 7.804 7.938 79,020 +0.19(+2.39%)
Oct 28, 2009 8.097 8.101 7.626 7.752 85,323 -0.40(-4.86%)
Oct 27, 2009 8.286 8.326 8.091 8.149 110,818 -0.13(-1.58%)
Oct 26, 2009 8.316 8.491 8.267 8.280 69,435 -0.15(-1.79%)
Oct 23, 2009 8.411 8.430 8.393 8.430 27,519 -0.06(-0.74%)
Oct 22, 2009 8.493 8.493 8.351 8.493 17,512 -0.04(-0.46%)
Oct 21, 2009 8.487 8.614 8.464 8.533 18,004 +0.01(+0.16%)
Oct 20, 2009 8.480 8.527 8.480 8.519 32,299 -0.07(-0.85%)
Oct 19, 2009 8.446 8.592 8.446 8.592 33,953 +0.15(+1.73%)
Oct 16, 2009 8.470 8.472 8.409 8.446 14,234 -0.06(-0.74%)
Oct 15, 2009 8.411 8.537 8.411 8.509 24,357 +0.02(+0.26%)
Oct 14, 2009 8.446 8.604 8.407 8.487 68,039 +0.10(+1.25%)
Oct 13, 2009 8.387 8.387 8.245 8.383 91,250 +0.02(+0.19%)
Oct 12, 2009 8.385 8.407 8.346 8.367 61,173 +0.02(+0.28%)
Oct 09, 2009 8.186 8.375 8.186 8.344 28,747 +0.11(+1.32%)
Oct 08, 2009 8.115 8.243 8.115 8.235 46,665 +0.16(+1.92%)
Oct 07, 2009 8.050 8.095 8.050 8.080 30,269 +0.02(+0.27%)
Oct 06, 2009 7.938 8.127 7.938 8.058 56,119 +0.12(+1.46%)
Oct 05, 2009 7.882 7.966 7.863 7.942 70,911 +0.11(+1.36%)
Oct 02, 2009 7.601 7.918 7.587 7.835 117,536 -0.16(-1.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.