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 30, 2010 8.724 8.793 8.613 8.724 41,528 +0.10(+1.15%)
Jul 29, 2010 8.826 8.886 8.625 8.625 61,779 -0.14(-1.60%)
Jul 28, 2010 9.004 9.004 8.765 8.765 58,409 -0.19(-2.09%)
Jul 27, 2010 9.109 9.109 8.897 8.952 37,886 -0.05(-0.56%)
Jul 26, 2010 8.805 9.073 8.805 9.002 28,728 +0.16(+1.81%)
Jul 23, 2010 8.795 8.866 8.674 8.842 33,347 +0.11(+1.23%)
Jul 22, 2010 8.570 8.739 8.570 8.734 90,034 +0.22(+2.64%)
Jul 21, 2010 8.627 8.633 8.499 8.509 22,303 -0.06(-0.69%)
Jul 20, 2010 8.374 8.576 8.349 8.568 54,259 +0.15(+1.73%)
Jul 19, 2010 8.443 8.469 8.323 8.422 62,880 +0.04(+0.48%)
Jul 16, 2010 8.382 8.591 8.358 8.382 41,523 -0.25(-2.91%)
Jul 15, 2010 8.643 8.704 8.570 8.633 61,365 -0.05(-0.57%)
Jul 14, 2010 8.734 8.734 8.615 8.683 28,032 -0.02(-0.24%)
Jul 13, 2010 8.522 8.704 8.522 8.704 117,455 +0.20(+2.35%)
Jul 12, 2010 8.591 8.599 8.437 8.504 45,219 -0.02(-0.28%)
Jul 09, 2010 8.528 8.601 8.479 8.528 25,284 -0.01(-0.14%)
Jul 08, 2010 10.15 8.544 8.408 8.540 27,845 +0.13(+1.54%)
Jul 07, 2010 8.234 8.453 8.234 8.410 67,538 +0.16(+1.92%)
Jul 06, 2010 8.501 8.560 8.252 8.252 35,217 -0.23(-2.75%)
Jul 02, 2010 8.485 8.485 8.293 8.485 24,652 +0.11(+1.36%)
Jul 01, 2010 8.398 8.497 8.214 8.372 133,907 -0.14(-1.69%)
Jun 30, 2010 8.518 8.664 8.516 8.516 26,473 -0.05(-0.57%)
Jun 29, 2010 8.777 8.784 8.556 8.565 29,503 -0.26(-2.98%)
Jun 25, 2010 8.828 8.974 8.791 8.828 63,659 -0.04(-0.43%)
Jun 24, 2010 8.817 8.927 8.745 8.866 76,795 +0.02(+0.18%)
Jun 23, 2010 8.903 8.903 8.736 8.850 48,407 -0.06(-0.73%)
Jun 22, 2010 9.000 9.028 8.860 8.915 18,533 -0.05(-0.59%)
Jun 21, 2010 9.148 9.158 8.967 8.967 50,642 -0.13(-1.43%)
Jun 18, 2010 9.097 9.113 9.073 9.097 52,182 +0.09(+0.99%)
Jun 17, 2010 9.075 9.075 9.002 9.008 71,066 -0.03(-0.29%)
Jun 16, 2010 8.967 9.049 8.939 9.034 86,437 +0.07(+0.84%)
Jun 15, 2010 8.917 8.992 8.887 8.959 136,542 +0.13(+1.47%)
Jun 14, 2010 8.783 8.907 8.781 8.830 49,996 +0.09(+1.00%)
Jun 11, 2010 8.615 8.751 8.473 8.743 80,703 +0.06(+0.65%)
Jun 10, 2010 8.572 8.712 8.572 8.686 39,771 +0.33(+4.00%)
Jun 09, 2010 8.376 8.556 8.351 8.351 64,133 -0.04(-0.46%)
Jun 08, 2010 8.362 8.453 8.274 8.390 106,999 +0.03(+0.34%)
Jun 07, 2010 8.712 8.712 8.348 8.362 87,409 -0.39(-4.49%)
Jun 04, 2010 8.755 8.913 8.684 8.755 32,138 -0.20(-2.18%)
Jun 03, 2010 8.947 8.991 8.903 8.950 20,848 +0.07(+0.81%)
Jun 02, 2010 8.777 8.905 8.718 8.878 56,677 +0.08(+0.90%)
Jun 01, 2010 8.909 8.909 8.799 8.799 179,230 -0.07(-0.75%)
May 28, 2010 8.866 9.010 8.783 8.866 23,290 -0.11(-1.17%)
May 27, 2010 8.775 8.972 8.775 8.972 67,627 +0.24(+2.71%)
May 26, 2010 8.907 8.907 8.674 8.734 47,356 +0.05(+0.54%)
May 25, 2010 8.764 8.764 8.308 8.688 88,873 -0.06(-0.66%)
May 24, 2010 8.648 9.134 8.648 8.746 31,497 +0.10(+1.10%)
May 21, 2010 8.430 9.409 8.234 8.650 97,223 +0.05(+0.54%)
May 20, 2010 8.606 8.624 8.584 8.604 40,213 -0.31(-3.50%)
May 19, 2010 9.050 9.050 8.838 8.916 32,207 -0.11(-1.24%)
May 18, 2010 9.243 9.333 9.028 9.028 28,260 -0.11(-1.18%)
May 17, 2010 9.179 9.239 8.950 9.136 66,897 -0.07(-0.72%)
May 14, 2010 9.201 9.303 9.082 9.201 56,450 -0.20(-2.08%)
May 13, 2010 9.483 9.495 9.357 9.397 49,350 -0.05(-0.53%)
May 12, 2010 9.138 9.455 9.138 9.447 58,571 +0.24(+2.65%)
May 11, 2010 9.194 9.271 9.187 9.203 68,443 +0.12(+1.30%)
May 10, 2010 9.227 9.243 9.086 9.086 78,895 +0.33(+3.74%)
May 07, 2010 8.854 8.956 8.614 8.758 152,318 -0.09(-0.97%)
May 06, 2010 9.457 9.457 8.494 8.844 108,712 -0.53(-5.66%)
May 05, 2010 9.405 9.483 9.373 9.375 84,925 -0.12(-1.25%)
May 04, 2010 9.753 9.753 9.393 9.493 163,245 -0.30(-3.06%)
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.