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 +0.13 (+0.30%)
Official Closing 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 30, 2011 10.34 10.42 10.32 10.39 80,370 +0.06(+0.57%)
Dec 29, 2011 10.21 10.35 10.21 10.33 82,500 +0.11(+1.03%)
Dec 28, 2011 10.44 10.44 10.23 10.23 42,753 -0.16(-1.57%)
Dec 27, 2011 10.32 10.45 10.32 10.39 34,305 +0.07(+0.66%)
Dec 23, 2011 10.28 10.43 10.28 10.32 33,970 +0.07(+0.70%)
Dec 21, 2011 10.28 10.28 10.08 10.25 38,859 -0.01(-0.06%)
Dec 20, 2011 10.00 10.27 10.00 10.26 49,253 +0.36(+3.64%)
Dec 19, 2011 10.07 10.18 9.897 9.897 38,647 -0.13(-1.26%)
Dec 16, 2011 10.08 10.16 9.992 10.02 210,970 +0.05(+0.49%)
Dec 15, 2011 10.06 10.17 9.879 9.974 75,449 -0.01(-0.09%)
Dec 14, 2011 9.958 10.04 9.839 9.983 63,821 -0.03(-0.33%)
Dec 13, 2011 10.26 10.30 10.01 10.02 65,105 -0.14(-1.37%)
Dec 12, 2011 10.18 10.22 10.09 10.16 59,149 -0.16(-1.56%)
Dec 09, 2011 10.06 10.33 10.06 10.32 130,441 +0.17(+1.63%)
Dec 08, 2011 10.21 10.28 10.15 10.15 71,238 -0.20(-1.92%)
Dec 07, 2011 10.27 10.37 10.21 10.35 62,821 -0.07(-0.70%)
Dec 06, 2011 10.37 10.43 10.33 10.42 49,845 +0.08(+0.73%)
Dec 05, 2011 10.28 10.48 10.28 10.35 72,559 +0.06(+0.58%)
Dec 02, 2011 10.34 10.39 10.26 10.29 49,217 +0.14(+1.35%)
Dec 01, 2011 10.34 10.37 9.987 10.15 73,992 -0.03(-0.30%)
Nov 30, 2011 10.12 10.22 10.11 10.18 66,096 +0.38(+3.83%)
Nov 29, 2011 9.775 9.868 9.698 9.806 53,283 +0.14(+1.43%)
Nov 28, 2011 9.653 9.839 9.653 9.668 54,626 +0.18(+1.95%)
Nov 25, 2011 9.534 9.658 9.401 9.483 111,224 -0.10(-1.08%)
Nov 23, 2011 9.722 9.737 9.576 9.587 52,197 -0.23(-2.34%)
Nov 22, 2011 9.824 9.996 9.699 9.817 49,420 +0.04(+0.45%)
Nov 21, 2011 9.794 9.814 9.679 9.773 50,360 -0.14(-1.43%)
Nov 18, 2011 9.923 9.939 9.863 9.914 11,034 -0.02(-0.24%)
Nov 17, 2011 10.09 10.13 9.866 9.938 46,795 -0.25(-2.48%)
Nov 16, 2011 10.22 10.29 10.14 10.19 44,767 -0.16(-1.53%)
Nov 15, 2011 10.15 10.35 10.15 10.35 30,223 +0.18(+1.79%)
Nov 14, 2011 10.28 10.28 10.16 10.17 40,218 -0.11(-1.04%)
Nov 11, 2011 10.21 10.39 10.21 10.27 29,703 +0.18(+1.74%)
Nov 10, 2011 10.05 10.14 9.990 10.10 47,269 +0.13(+1.27%)
Nov 09, 2011 10.22 10.27 9.968 9.971 91,296 -0.43(-4.14%)
Nov 08, 2011 10.42 10.42 10.26 10.40 83,251 +0.08(+0.81%)
Nov 07, 2011 10.29 10.42 10.22 10.32 63,202 -0.05(-0.49%)
Nov 04, 2011 10.35 10.43 10.31 10.37 37,265 -0.02(-0.21%)
Nov 03, 2011 10.22 10.41 10.08 10.39 78,987 +0.32(+3.17%)
Nov 02, 2011 10.07 10.18 10.02 10.07 112,826 +0.12(+1.18%)
Nov 01, 2011 9.934 10.02 9.723 9.953 285,070 -0.42(-4.09%)
Oct 31, 2011 10.44 10.48 10.33 10.38 34,367 -0.17(-1.64%)
Oct 28, 2011 10.60 10.62 10.48 10.55 52,540 +0.05(+0.46%)
Oct 27, 2011 10.42 10.57 10.29 10.50 131,882 +0.43(+4.23%)
Oct 26, 2011 10.11 10.15 9.892 10.07 55,116 +0.08(+0.83%)
Oct 25, 2011 10.07 10.13 9.916 9.992 86,857 -0.18(-1.79%)
Oct 24, 2011 9.971 10.20 9.971 10.17 41,285 +0.32(+3.27%)
Oct 21, 2011 9.721 9.881 9.721 9.853 41,708 +0.24(+2.46%)
Oct 20, 2011 9.571 9.651 9.488 9.616 80,266 +0.02(+0.23%)
Oct 19, 2011 9.729 9.805 9.577 9.594 45,627 -0.14(-1.43%)
Oct 18, 2011 9.473 9.733 9.375 9.733 91,917 +0.25(+2.61%)
Oct 17, 2011 9.757 9.785 9.466 9.486 98,076 -0.31(-3.19%)
Oct 14, 2011 9.784 9.862 9.736 9.799 40,098 +0.11(+1.14%)
Oct 13, 2011 9.705 9.762 9.566 9.688 53,745 -0.05(-0.47%)
Oct 12, 2011 9.640 9.799 9.640 9.734 33,006 +0.15(+1.57%)
Oct 11, 2011 9.447 9.616 9.447 9.584 20,141 +0.10(+1.03%)
Oct 10, 2011 9.257 9.549 9.257 9.486 55,760 +0.33(+3.63%)
Oct 07, 2011 9.316 9.381 9.127 9.154 68,864 -0.16(-1.75%)
Oct 06, 2011 9.155 9.384 9.155 9.316 47,292 +0.20(+2.20%)
Oct 05, 2011 8.918 9.144 8.914 9.116 140,437 +0.22(+2.49%)
Oct 04, 2011 8.562 8.960 8.479 8.894 136,661 +0.24(+2.74%)
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.