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 (%)
Mar 31, 2009 5.558 5.666 5.503 5.597 55,162 +0.12(+2.12%)
Mar 30, 2009 5.670 5.670 5.400 5.481 52,590 -0.33(-5.63%)
Mar 26, 2009 5.674 5.852 5.674 5.808 50,931 +0.23(+4.17%)
Mar 25, 2009 5.505 5.700 5.420 5.576 48,054 -0.02(-0.32%)
Mar 24, 2009 5.554 5.668 5.538 5.593 73,352 +0.06(+1.10%)
Mar 23, 2009 5.499 5.576 5.454 5.532 71,708 +0.19(+3.47%)
Mar 20, 2009 5.422 5.518 5.347 5.347 52,067 -0.09(-1.64%)
Mar 19, 2009 5.448 5.572 5.347 5.436 96,037 +0.00(+0.00%)
Mar 18, 2009 5.446 5.617 5.252 5.436 49,916 +0.04(+0.80%)
Mar 17, 2009 5.321 5.392 5.136 5.392 58,257 +0.16(+3.05%)
Mar 16, 2009 5.183 5.269 5.130 5.233 275,220 +0.20(+4.00%)
Mar 13, 2009 5.134 5.134 4.896 5.031 0 -0.04(-0.70%)
Mar 12, 2009 4.734 5.087 4.734 5.067 67,735 +0.30(+6.23%)
Mar 11, 2009 4.953 4.953 4.669 4.770 74,397 +0.19(+4.15%)
Mar 10, 2009 4.395 4.651 4.395 4.579 131,783 +0.14(+3.07%)
Mar 09, 2009 4.476 4.533 4.385 4.443 78,928 -0.09(-1.99%)
Mar 06, 2009 4.537 4.574 4.405 4.533 0 -0.04(-0.90%)
Mar 05, 2009 4.572 4.628 4.486 4.574 95,545 -0.13(-2.72%)
Mar 04, 2009 4.476 4.772 4.476 4.703 84,139 +0.16(+3.56%)
Mar 02, 2009 4.833 4.833 4.515 4.541 111,908 -0.29(-6.04%)
Feb 27, 2009 4.829 5.026 4.750 4.833 0 -0.14(-2.85%)
Feb 26, 2009 5.012 5.079 4.941 4.975 79,867 -0.07(-1.41%)
Feb 25, 2009 5.124 5.134 4.941 5.045 64,412 -0.09(-1.84%)
Feb 24, 2009 4.878 5.140 4.683 5.140 105,901 +0.21(+4.36%)
Feb 23, 2009 5.164 5.231 4.868 4.925 108,311 -0.22(-4.22%)
Feb 20, 2009 5.156 5.183 5.065 5.142 85,687 -0.12(-2.36%)
Feb 19, 2009 5.312 5.420 5.197 5.266 69,775 +0.06(+1.06%)
Feb 18, 2009 5.422 5.422 5.196 5.211 37,429 -0.30(-5.37%)
Feb 17, 2009 5.617 5.617 5.266 5.507 97,143 -0.20(-3.52%)
Feb 13, 2009 5.704 5.834 5.692 5.708 28,586 -0.01(-0.10%)
Feb 12, 2009 5.716 5.718 5.619 5.714 54,452 -0.07(-1.13%)
Feb 11, 2009 5.721 5.787 5.718 5.779 29,656 +0.03(+0.58%)
Feb 10, 2009 6.029 6.029 5.698 5.745 107,636 -0.29(-4.74%)
Feb 09, 2009 6.049 6.049 5.974 6.031 20,295 +0.01(+0.10%)
Feb 06, 2009 5.863 6.055 5.863 6.025 32,492 +0.14(+2.37%)
Feb 05, 2009 5.820 5.950 5.809 5.885 24,795 +0.07(+1.16%)
Feb 04, 2009 5.952 5.952 5.796 5.818 66,467 +0.02(+0.27%)
Feb 03, 2009 5.666 5.802 5.625 5.802 24,050 +0.19(+3.30%)
Feb 02, 2009 5.518 5.672 5.469 5.617 56,959 -0.05(-0.87%)
Jan 30, 2009 6.060 6.060 5.586 5.666 0 -0.13(-2.21%)
Jan 29, 2009 6.110 6.110 5.759 5.794 36,232 -0.16(-2.62%)
Jan 28, 2009 5.810 5.988 5.785 5.950 67,076 +0.23(+4.10%)
Jan 27, 2009 5.647 5.804 5.540 5.716 62,220 +0.19(+3.39%)
Jan 26, 2009 5.440 5.704 5.438 5.528 113,430 +0.01(+0.25%)
Jan 23, 2009 5.363 5.615 5.321 5.515 40,971 +0.10(+1.82%)
Jan 22, 2009 5.493 5.520 5.359 5.416 78,685 -0.13(-2.38%)
Jan 21, 2009 5.424 5.548 5.384 5.548 66,847 +0.13(+2.36%)
Jan 20, 2009 5.666 5.666 5.420 5.420 41,478 -0.32(-5.60%)
Jan 16, 2009 5.637 5.771 5.576 5.741 0 +0.20(+3.55%)
Jan 15, 2009 5.499 5.544 5.323 5.544 47,988 +0.07(+1.37%)
Jan 14, 2009 5.560 5.560 5.375 5.469 57,912 -0.21(-3.68%)
Jan 13, 2009 5.613 5.775 5.607 5.678 57,983 +0.04(+0.63%)
Jan 12, 2009 5.735 5.794 5.643 5.643 48,982 -0.24(-4.09%)
Jan 09, 2009 6.031 6.031 5.757 5.883 32,812 -0.06(-1.00%)
Jan 08, 2009 5.966 5.966 5.909 5.942 40,631 -0.04(-0.66%)
Jan 07, 2009 6.246 6.246 5.954 5.982 49,464 -0.23(-3.65%)
Jan 06, 2009 6.011 6.258 6.011 6.208 66,365 +0.19(+3.08%)
Jan 05, 2009 5.885 6.133 5.885 6.023 55,929 +0.12(+2.04%)
Jan 02, 2009 5.682 5.907 5.578 5.903 0 +0.33(+5.87%)
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.