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 (%)
Jul 31, 2009 7.608 7.684 7.608 7.659 36,734 +0.05(+0.68%)
Jul 30, 2009 7.554 7.675 7.554 7.608 46,730 +0.08(+1.09%)
Jul 29, 2009 7.499 7.526 7.499 7.526 42,995 +0.05(+0.62%)
Jul 28, 2009 7.539 7.545 7.432 7.480 51,672 -0.01(-0.13%)
Jul 27, 2009 7.488 7.779 7.450 7.489 251,891 -0.01(-0.16%)
Jul 24, 2009 7.785 7.785 7.441 7.501 3,851 +0.00(+0.00%)
Jul 23, 2009 7.282 7.517 7.282 7.501 87,468 +0.20(+2.73%)
Jul 22, 2009 7.273 7.317 7.271 7.302 42,828 +0.00(+0.03%)
Jul 21, 2009 7.420 7.420 7.237 7.300 42,148 +0.04(+0.57%)
Jul 20, 2009 7.089 7.336 7.089 7.259 125,379 +0.17(+2.45%)
Jul 17, 2009 7.026 7.089 7.024 7.085 28,281 +0.04(+0.53%)
Jul 16, 2009 6.947 7.066 6.945 7.048 81,734 +0.07(+1.02%)
Jul 15, 2009 6.849 6.993 6.849 6.977 134,568 +0.21(+3.12%)
Jul 14, 2009 6.642 6.772 6.628 6.766 53,128 +0.13(+1.90%)
Jul 13, 2009 6.551 6.687 6.455 6.640 79,111 +0.10(+1.54%)
Jul 10, 2009 6.435 6.553 6.435 6.539 33,604 +0.01(+0.22%)
Jul 09, 2009 6.470 6.548 6.470 6.525 125,623 +0.09(+1.42%)
Jul 08, 2009 6.508 6.541 6.431 6.433 63,286 -0.07(-1.06%)
Jul 07, 2009 6.620 6.632 6.502 6.502 47,359 -0.12(-1.79%)
Jul 06, 2009 6.455 6.685 6.455 6.620 124,705 -0.14(-2.01%)
Jul 02, 2009 6.959 6.959 6.744 6.756 122,264 -0.12(-1.80%)
Jul 01, 2009 6.829 6.993 6.829 6.880 57,567 +0.06(+0.90%)
Jun 30, 2009 6.818 6.825 6.772 6.819 44,457 +0.00(+0.01%)
Jun 29, 2009 6.823 6.867 6.813 6.819 78,091 -0.01(-0.12%)
Jun 26, 2009 6.671 6.827 6.642 6.827 106,611 +0.20(+3.10%)
Jun 25, 2009 6.634 6.764 6.606 6.622 193,389 +0.08(+1.27%)
Jun 24, 2009 6.465 6.645 6.465 6.539 69,805 +0.09(+1.41%)
Jun 23, 2009 6.413 6.543 6.317 6.449 276,524 -0.20(-2.94%)
Jun 22, 2009 6.804 6.804 6.602 6.644 64,427 -0.16(-2.35%)
Jun 19, 2009 6.796 6.892 6.766 6.804 62,875 +0.00(+0.06%)
Jun 18, 2009 6.801 6.819 6.721 6.800 34,101 +0.02(+0.29%)
Jun 17, 2009 6.878 6.878 6.763 6.780 50,834 -0.10(-1.52%)
Jun 16, 2009 7.010 7.010 6.831 6.884 192,187 -0.02(-0.26%)
Jun 15, 2009 7.135 7.135 6.831 6.902 118,687 -0.09(-1.24%)
Jun 12, 2009 6.967 6.989 6.733 6.989 81,313 -0.02(-0.25%)
Jun 11, 2009 6.936 7.007 6.914 7.007 26,825 +0.11(+1.60%)
Jun 10, 2009 6.930 6.969 6.867 6.896 84,149 +0.03(+0.37%)
Jun 09, 2009 6.804 6.871 6.804 6.871 22,786 +0.07(+0.96%)
Jun 08, 2009 6.898 6.898 6.768 6.805 13,318 -0.11(-1.62%)
Jun 05, 2009 6.878 6.918 6.878 6.918 13,344 +0.04(+0.57%)
Jun 04, 2009 6.731 6.934 6.731 6.878 47,029 +0.07(+0.95%)
Jun 03, 2009 6.859 6.871 6.780 6.813 57,532 -0.08(-1.17%)
Jun 02, 2009 6.859 6.943 6.821 6.894 50,931 +0.04(+0.55%)
Jun 01, 2009 6.630 6.898 6.630 6.857 44,441 +0.27(+4.04%)
May 29, 2009 6.516 6.593 6.516 6.591 44,736 +0.02(+0.24%)
May 28, 2009 6.451 6.599 6.451 6.575 23,770 +0.08(+1.24%)
May 27, 2009 6.563 6.636 6.494 6.494 24,151 -0.09(-1.35%)
May 26, 2009 6.325 6.584 6.325 6.583 26,145 +0.22(+3.53%)
May 22, 2009 6.384 6.398 6.356 6.358 36,678 -0.05(-0.74%)
May 21, 2009 6.648 6.648 6.319 6.405 42,260 -0.20(-3.01%)
May 20, 2009 6.713 6.740 6.595 6.604 42,731 -0.13(-1.99%)
May 19, 2009 6.589 6.849 6.504 6.738 48,176 +0.20(+2.98%)
May 18, 2009 6.323 6.567 6.323 6.543 52,747 +0.24(+3.75%)
May 15, 2009 6.370 6.466 6.291 6.307 62,672 -0.12(-1.84%)
May 14, 2009 6.405 6.497 6.401 6.425 24,618 -0.01(-0.18%)
May 13, 2009 6.612 6.612 6.403 6.437 53,635 -0.19(-2.83%)
May 12, 2009 6.693 6.745 6.524 6.624 28,768 -0.11(-1.63%)
May 11, 2009 6.774 6.774 6.673 6.734 49,130 -0.09(-1.39%)
May 08, 2009 6.681 6.896 6.610 6.829 51,159 +0.22(+3.40%)
May 07, 2009 6.847 6.936 6.597 6.604 56,548 -0.17(-2.56%)
May 06, 2009 6.938 6.938 6.701 6.778 59,171 +0.00(+0.03%)
May 05, 2009 6.760 6.776 6.604 6.776 40,803 -0.09(-1.35%)
May 04, 2009 6.494 6.869 6.439 6.869 90,852 +0.35(+5.38%)
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.