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

Source Capital, Inc. (NY: SOR )

43.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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, 2009 6.375 6.640 6.375 6.507 58,991 +0.22(+3.54%)
Apr 29, 2009 6.274 6.430 6.274 6.284 43,854 +0.07(+1.05%)
Apr 28, 2009 6.158 6.269 6.095 6.219 26,839 -0.01(-0.13%)
Apr 27, 2009 6.257 6.319 6.227 6.227 44,250 -0.07(-1.10%)
Apr 24, 2009 6.166 6.331 6.166 6.296 71,536 +0.22(+3.57%)
Apr 23, 2009 6.121 6.160 6.024 6.079 38,800 -0.08(-1.34%)
Apr 22, 2009 6.060 6.306 6.035 6.162 51,430 +0.11(+1.79%)
Apr 21, 2009 5.912 6.058 5.888 6.054 110,564 +0.07(+1.09%)
Apr 20, 2009 6.231 6.231 5.973 5.989 49,573 -0.24(-3.86%)
Apr 17, 2009 6.211 6.292 6.131 6.229 25,722 +0.01(+0.16%)
Apr 16, 2009 6.109 6.257 6.048 6.219 158,087 +0.19(+3.07%)
Apr 15, 2009 6.034 6.104 5.880 6.034 47,102 +0.02(+0.39%)
Apr 14, 2009 5.961 6.066 5.949 6.010 45,427 -0.08(-1.29%)
Apr 13, 2009 6.001 6.109 5.981 6.089 83,811 +0.11(+1.81%)
Apr 09, 2009 5.855 6.144 5.855 5.981 63,771 +0.20(+3.51%)
Apr 08, 2009 5.764 5.813 5.725 5.778 22,987 +0.08(+1.45%)
Apr 07, 2009 5.813 5.817 5.695 5.695 52,029 -0.18(-3.02%)
Apr 06, 2009 5.912 5.912 5.847 5.872 23,403 -0.12(-1.97%)
Apr 03, 2009 5.839 5.995 5.839 5.990 32,233 +0.08(+1.39%)
Apr 02, 2009 5.794 5.912 5.794 5.908 31,761 +0.23(+4.10%)
Apr 01, 2009 5.656 5.713 5.459 5.675 37,267 +0.08(+1.41%)
Mar 31, 2009 5.557 5.666 5.502 5.597 55,170 +0.12(+2.12%)
Mar 30, 2009 5.669 5.669 5.399 5.480 52,597 -0.33(-5.63%)
Mar 26, 2009 5.673 5.851 5.673 5.807 50,938 +0.23(+4.17%)
Mar 25, 2009 5.504 5.699 5.419 5.575 48,061 -0.02(-0.32%)
Mar 24, 2009 5.553 5.667 5.537 5.593 73,362 +0.06(+1.10%)
Mar 23, 2009 5.498 5.575 5.453 5.532 71,718 +0.19(+3.47%)
Mar 20, 2009 5.421 5.518 5.346 5.346 52,075 -0.09(-1.64%)
Mar 19, 2009 5.447 5.571 5.346 5.435 96,051 +0.00(+0.00%)
Mar 18, 2009 5.445 5.616 5.252 5.435 49,923 +0.04(+0.80%)
Mar 17, 2009 5.321 5.392 5.135 5.392 58,266 +0.16(+3.05%)
Mar 16, 2009 5.183 5.268 5.130 5.232 275,259 +0.20(+4.00%)
Mar 13, 2009 5.133 5.133 4.895 5.031 0 -0.04(-0.70%)
Mar 12, 2009 4.733 5.086 4.733 5.066 67,745 +0.30(+6.23%)
Mar 11, 2009 4.952 4.952 4.668 4.769 74,408 +0.19(+4.15%)
Mar 10, 2009 4.394 4.651 4.394 4.579 131,801 +0.14(+3.07%)
Mar 09, 2009 4.475 4.532 4.385 4.442 78,939 -0.09(-1.99%)
Mar 06, 2009 4.536 4.574 4.404 4.532 0 -0.04(-0.90%)
Mar 05, 2009 4.572 4.627 4.485 4.574 95,558 -0.13(-2.72%)
Mar 04, 2009 4.475 4.771 4.475 4.702 84,151 +0.16(+3.56%)
Mar 02, 2009 4.832 4.832 4.515 4.540 111,924 -0.29(-6.04%)
Feb 27, 2009 4.828 5.025 4.749 4.832 0 -0.14(-2.85%)
Feb 26, 2009 5.011 5.078 4.940 4.974 79,878 -0.07(-1.41%)
Feb 25, 2009 5.124 5.133 4.940 5.045 64,421 -0.09(-1.84%)
Feb 24, 2009 4.877 5.139 4.682 5.139 105,916 +0.21(+4.36%)
Feb 23, 2009 5.163 5.230 4.867 4.925 108,326 -0.22(-4.22%)
Feb 20, 2009 5.155 5.183 5.064 5.141 85,699 -0.12(-2.36%)
Feb 19, 2009 5.311 5.419 5.197 5.265 69,785 +0.06(+1.06%)
Feb 18, 2009 5.421 5.421 5.196 5.210 37,435 -0.30(-5.37%)
Feb 17, 2009 5.616 5.616 5.265 5.506 97,157 -0.20(-3.52%)
Feb 13, 2009 5.703 5.833 5.691 5.707 28,590 -0.01(-0.10%)
Feb 12, 2009 5.715 5.717 5.618 5.713 54,460 -0.07(-1.13%)
Feb 11, 2009 5.721 5.786 5.717 5.778 29,660 +0.03(+0.58%)
Feb 10, 2009 6.028 6.028 5.697 5.744 107,651 -0.29(-4.74%)
Feb 09, 2009 6.048 6.048 5.973 6.030 20,298 +0.01(+0.10%)
Feb 06, 2009 5.863 6.054 5.863 6.024 32,497 +0.14(+2.37%)
Feb 05, 2009 5.819 5.949 5.808 5.885 24,799 +0.07(+1.16%)
Feb 04, 2009 5.951 5.951 5.796 5.817 66,476 +0.02(+0.27%)
Feb 03, 2009 5.666 5.801 5.624 5.801 24,053 +0.19(+3.30%)
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.