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

Source Capital, Inc. (NY: SOR )

42.75 +0.44 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2011 9.113 9.202 9.024 9.035 39,955 -0.18(-2.00%)
Sep 29, 2011 9.252 9.361 9.064 9.220 80,457 +0.10(+1.07%)
Sep 28, 2011 9.333 9.363 9.122 9.122 78,866 -0.24(-2.56%)
Sep 27, 2011 9.459 9.605 9.361 9.361 162,488 +0.14(+1.53%)
Sep 26, 2011 9.102 9.220 8.950 9.220 62,471 +0.17(+1.90%)
Sep 23, 2011 8.915 9.080 8.902 9.048 61,381 +0.06(+0.65%)
Sep 22, 2011 9.196 9.196 8.889 8.989 117,124 -0.49(-5.16%)
Sep 21, 2011 9.807 9.807 9.476 9.478 52,510 -0.33(-3.35%)
Sep 20, 2011 9.957 10.01 9.807 9.807 41,040 -0.14(-1.42%)
Sep 19, 2011 9.898 9.948 9.850 9.948 64,559 -0.13(-1.29%)
Sep 16, 2011 10.09 10.21 9.987 10.08 210,620 +0.08(+0.76%)
Sep 15, 2011 10.02 10.08 9.892 10.00 101,971 +0.14(+1.43%)
Sep 14, 2011 9.674 9.937 9.613 9.861 79,657 +0.22(+2.30%)
Sep 13, 2011 9.500 9.641 9.500 9.639 41,541 +0.19(+2.05%)
Sep 12, 2011 9.302 9.450 9.248 9.446 107,995 +0.02(+0.24%)
Sep 09, 2011 9.561 9.609 9.350 9.423 44,448 -0.24(-2.51%)
Sep 08, 2011 9.735 9.872 9.634 9.665 100,118 -0.15(-1.55%)
Sep 07, 2011 9.572 9.818 9.572 9.818 70,284 +0.36(+3.82%)
Sep 06, 2011 9.265 9.468 9.137 9.457 51,549 -0.07(-0.71%)
Sep 02, 2011 9.668 9.746 9.476 9.524 489,304 -0.41(-4.16%)
Sep 01, 2011 10.24 10.25 9.894 9.937 131,027 -0.25(-2.45%)
Aug 31, 2011 10.31 10.37 10.06 10.19 65,479 +0.01(+0.11%)
Aug 30, 2011 10.08 10.20 10.00 10.18 40,249 +0.04(+0.43%)
Aug 29, 2011 9.800 10.13 9.800 10.13 34,845 +0.41(+4.25%)
Aug 26, 2011 9.513 9.796 9.404 9.720 23,610 +0.12(+1.20%)
Aug 25, 2011 9.785 9.785 9.546 9.604 28,333 -0.14(-1.45%)
Aug 24, 2011 9.583 9.768 9.574 9.746 26,595 +0.21(+2.21%)
Aug 23, 2011 9.193 9.535 9.193 9.535 63,605 +0.38(+4.13%)
Aug 22, 2011 9.514 9.514 9.122 9.156 82,755 -0.08(-0.88%)
Aug 19, 2011 9.268 9.507 9.193 9.238 106,353 -0.21(-2.21%)
Aug 18, 2011 9.674 9.674 9.300 9.446 109,305 -0.53(-5.28%)
Aug 17, 2011 10.14 10.20 9.853 9.973 72,071 -0.02(-0.21%)
Aug 16, 2011 10.15 10.15 9.947 9.995 58,623 -0.26(-2.54%)
Aug 15, 2011 10.03 10.26 9.973 10.26 55,270 +0.42(+4.26%)
Aug 12, 2011 9.836 9.926 9.813 9.836 43,304 +0.04(+0.39%)
Aug 11, 2011 9.454 9.886 9.357 9.798 71,501 +0.43(+4.63%)
Aug 10, 2011 9.496 9.620 9.287 9.364 84,995 -0.27(-2.75%)
Aug 09, 2011 9.620 9.672 9.204 9.629 87,741 +0.37(+4.02%)
Aug 08, 2011 9.620 9.674 9.176 9.257 139,732 -0.68(-6.88%)
Aug 05, 2011 10.13 10.13 9.667 9.941 116,017 -0.19(-1.90%)
Aug 04, 2011 10.73 10.73 10.05 10.13 129,081 -0.65(-6.05%)
Aug 03, 2011 10.79 10.79 10.51 10.79 153,868 -0.01(-0.10%)
Aug 02, 2011 11.03 11.16 10.77 10.80 120,447 -0.35(-3.13%)
Aug 01, 2011 11.33 11.33 11.06 11.14 48,941 +0.04(+0.35%)
Jul 29, 2011 11.11 11.19 10.93 11.11 91,217 -0.16(-1.39%)
Jul 28, 2011 11.29 11.34 11.08 11.26 81,066 -0.11(-1.00%)
Jul 27, 2011 11.67 11.67 11.36 11.38 86,366 -0.39(-3.34%)
Jul 26, 2011 11.95 11.95 11.77 11.77 22,522 -0.16(-1.33%)
Jul 25, 2011 11.87 12.02 11.76 11.93 77,736 +0.01(+0.05%)
Jul 22, 2011 11.89 11.93 11.89 11.92 35,638 +0.03(+0.29%)
Jul 21, 2011 11.81 11.91 11.81 11.89 19,781 +0.11(+0.96%)
Jul 20, 2011 11.90 11.91 11.77 11.77 87,662 -0.16(-1.36%)
Jul 19, 2011 11.85 11.99 11.85 11.94 83,377 +0.13(+1.07%)
Jul 18, 2011 12.08 12.08 11.76 11.81 56,860 -0.35(-2.85%)
Jul 15, 2011 12.08 12.19 12.08 12.16 6,459 +0.08(+0.69%)
Jul 14, 2011 12.29 12.29 12.07 12.07 36,311 -0.20(-1.63%)
Jul 13, 2011 12.10 12.30 12.08 12.27 48,684 +0.11(+0.88%)
Jul 12, 2011 12.14 12.17 12.04 12.17 77,946 +0.01(+0.08%)
Jul 11, 2011 12.26 12.26 12.12 12.16 40,680 -0.18(-1.46%)
Jul 08, 2011 12.37 12.37 12.28 12.34 32,756 -0.17(-1.35%)
Jul 07, 2011 12.53 12.58 12.36 12.50 68,601 +0.14(+1.12%)
Jul 06, 2011 12.35 12.43 12.28 12.37 12,269 -0.03(-0.28%)
Jul 05, 2011 12.44 12.49 12.27 12.40 33,879 -0.04(-0.34%)
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.