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

Source Capital, Inc. (NY: SOR )

42.52 -0.11 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 30, 2010 9.847 9.957 9.591 9.628 59,807 -0.25(-2.49%)
Apr 29, 2010 9.775 9.885 9.749 9.873 49,099 +0.15(+1.56%)
Apr 28, 2010 9.759 9.797 9.645 9.721 80,146 +0.00(+0.02%)
Apr 27, 2010 9.887 9.887 9.621 9.719 117,008 -0.16(-1.66%)
Apr 26, 2010 9.913 9.953 9.883 9.883 42,485 -0.00(-0.03%)
Apr 23, 2010 9.697 9.886 9.697 9.886 43,365 +0.14(+1.39%)
Apr 22, 2010 9.599 9.751 9.515 9.751 42,290 +0.18(+1.84%)
Apr 21, 2010 9.599 9.601 9.548 9.575 35,725 +0.01(+0.11%)
Apr 20, 2010 9.451 9.609 9.451 9.564 29,550 +0.15(+1.63%)
Apr 19, 2010 9.421 9.625 9.363 9.411 78,720 -0.01(-0.13%)
Apr 16, 2010 9.657 9.657 9.371 9.423 77,765 -0.17(-1.79%)
Apr 15, 2010 9.471 9.623 9.471 9.595 59,997 +0.01(+0.12%)
Apr 14, 2010 9.509 9.583 9.415 9.583 70,455 +0.16(+1.70%)
Apr 13, 2010 9.413 9.459 9.363 9.423 48,649 +0.01(+0.13%)
Apr 12, 2010 9.435 9.503 9.393 9.411 41,329 -0.07(-0.72%)
Apr 09, 2010 9.491 9.493 9.441 9.479 59,777 +0.03(+0.36%)
Apr 08, 2010 9.449 9.486 9.383 9.445 32,963 -0.04(-0.46%)
Apr 07, 2010 9.541 9.575 9.451 9.489 56,089 -0.09(-0.96%)
Apr 06, 2010 9.439 9.585 9.437 9.581 49,234 +0.11(+1.16%)
Apr 05, 2010 9.355 9.493 9.307 9.471 60,512 +0.09(+0.98%)
Apr 01, 2010 9.295 9.379 9.379 9.379 26,518 +0.10(+1.10%)
Mar 31, 2010 9.313 9.329 9.270 9.277 35,069 +0.01(+0.15%)
Mar 30, 2010 9.275 9.297 9.211 9.263 38,077 +0.03(+0.28%)
Mar 29, 2010 9.233 9.259 9.173 9.237 44,471 +0.10(+1.07%)
Mar 26, 2010 9.102 9.239 9.074 9.140 35,224 +0.06(+0.64%)
Mar 25, 2010 9.293 9.313 9.052 9.082 40,578 -0.12(-1.28%)
Mar 24, 2010 9.251 9.257 9.153 9.199 75,548 -0.04(-0.48%)
Mar 23, 2010 9.136 9.303 9.098 9.243 128,666 +0.10(+1.08%)
Mar 22, 2010 9.094 9.177 9.074 9.145 20,624 +0.06(+0.65%)
Mar 19, 2010 9.243 9.243 9.078 9.086 60,678 -0.18(-1.98%)
Mar 18, 2010 9.271 9.287 9.223 9.269 78,570 +0.00(+0.02%)
Mar 17, 2010 9.161 9.273 9.161 9.267 73,006 +0.09(+0.94%)
Mar 16, 2010 9.152 9.191 9.046 9.181 88,262 +0.10(+1.08%)
Mar 15, 2010 9.056 9.084 9.024 9.084 103,853 -0.07(-0.76%)
Mar 12, 2010 9.277 9.277 9.050 9.153 35,725 +0.08(+0.89%)
Mar 11, 2010 8.998 9.073 8.950 9.073 55,484 +0.05(+0.52%)
Mar 10, 2010 8.954 9.098 8.954 9.026 38,162 +0.03(+0.33%)
Mar 09, 2010 8.752 9.038 8.752 8.996 104,674 +0.03(+0.38%)
Mar 08, 2010 8.896 8.987 8.858 8.962 30,016 +0.04(+0.46%)
Mar 05, 2010 8.764 8.928 8.764 8.921 72,421 +0.20(+2.26%)
Mar 04, 2010 8.772 8.799 8.724 8.724 28,124 -0.09(-1.00%)
Mar 03, 2010 8.750 8.844 8.750 8.812 72,986 +0.08(+0.93%)
Mar 02, 2010 8.650 8.750 8.648 8.731 26,333 +0.13(+1.48%)
Mar 01, 2010 8.496 8.650 8.496 8.603 23,661 +0.11(+1.26%)
Feb 26, 2010 8.462 8.504 8.458 8.496 17,012 +0.03(+0.40%)
Feb 25, 2010 8.524 8.524 8.376 8.462 36,075 -0.04(-0.53%)
Feb 24, 2010 8.535 8.562 8.490 8.507 56,079 -0.03(-0.32%)
Feb 23, 2010 8.452 8.646 8.444 8.534 59,582 +0.05(+0.62%)
Feb 22, 2010 8.454 8.564 8.450 8.482 32,187 +0.03(+0.40%)
Feb 19, 2010 8.458 8.532 8.448 8.448 43,460 -0.05(-0.59%)
Feb 18, 2010 8.474 8.550 8.474 8.498 35,029 -0.02(-0.28%)
Feb 17, 2010 8.586 8.586 8.466 8.522 78,270 +0.07(+0.85%)
Feb 16, 2010 8.336 8.458 8.283 8.450 74,190 +0.20(+2.36%)
Feb 12, 2010 8.158 8.255 8.255 8.255 60,894 +0.06(+0.77%)
Feb 11, 2010 7.758 8.223 7.758 8.192 74,910 +0.06(+0.78%)
Feb 10, 2010 8.096 8.188 8.052 8.129 33,309 +0.01(+0.12%)
Feb 09, 2010 8.078 8.208 8.046 8.119 140,692 +0.11(+1.34%)
Feb 08, 2010 7.965 8.175 7.965 8.012 84,805 +0.01(+0.09%)
Feb 05, 2010 8.099 8.099 7.851 8.005 109,747 -0.09(-1.14%)
Feb 04, 2010 8.336 8.336 8.090 8.097 82,618 -0.28(-3.34%)
Feb 03, 2010 8.367 8.432 8.342 8.377 62,219 +0.00(+0.02%)
Feb 02, 2010 8.239 8.403 8.239 8.375 66,522 +0.17(+2.04%)
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.