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

Source Capital, Inc. (NY: SOR )

43.32 +0.23 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Oct 30, 2009 7.904 7.947 7.626 7.760 61,848 -0.18(-2.23%)
Oct 29, 2009 7.810 8.030 7.804 7.938 79,020 +0.19(+2.39%)
Oct 28, 2009 8.097 8.101 7.626 7.752 85,323 -0.40(-4.86%)
Oct 27, 2009 8.286 8.326 8.091 8.149 110,818 -0.13(-1.58%)
Oct 26, 2009 8.316 8.491 8.267 8.280 69,435 -0.15(-1.79%)
Oct 23, 2009 8.411 8.430 8.393 8.430 27,519 -0.06(-0.74%)
Oct 22, 2009 8.493 8.493 8.351 8.493 17,512 -0.04(-0.46%)
Oct 21, 2009 8.487 8.614 8.464 8.533 18,004 +0.01(+0.16%)
Oct 20, 2009 8.480 8.527 8.480 8.519 32,299 -0.07(-0.85%)
Oct 19, 2009 8.446 8.592 8.446 8.592 33,953 +0.15(+1.73%)
Oct 16, 2009 8.470 8.472 8.409 8.446 14,234 -0.06(-0.74%)
Oct 15, 2009 8.411 8.537 8.411 8.509 24,357 +0.02(+0.26%)
Oct 14, 2009 8.446 8.604 8.407 8.487 68,039 +0.10(+1.25%)
Oct 13, 2009 8.387 8.387 8.245 8.383 91,250 +0.02(+0.19%)
Oct 12, 2009 8.385 8.407 8.346 8.367 61,173 +0.02(+0.28%)
Oct 09, 2009 8.186 8.375 8.186 8.344 28,747 +0.11(+1.32%)
Oct 08, 2009 8.115 8.243 8.115 8.235 46,665 +0.16(+1.92%)
Oct 07, 2009 8.050 8.095 8.050 8.080 30,269 +0.02(+0.27%)
Oct 06, 2009 7.938 8.127 7.938 8.058 56,119 +0.12(+1.46%)
Oct 05, 2009 7.882 7.966 7.863 7.942 70,911 +0.11(+1.36%)
Oct 02, 2009 7.601 7.918 7.587 7.835 117,536 -0.16(-1.95%)
Oct 01, 2009 8.188 8.188 7.991 7.991 49,142 -0.23(-2.76%)
Sep 30, 2009 8.210 8.275 8.101 8.217 69,176 +0.01(+0.11%)
Sep 29, 2009 8.192 8.273 8.180 8.208 43,986 +0.00(+0.03%)
Sep 28, 2009 8.078 8.267 8.078 8.206 46,381 +0.13(+1.56%)
Sep 25, 2009 8.109 8.129 8.001 8.080 46,670 -0.08(-0.99%)
Sep 24, 2009 8.277 8.322 8.160 8.160 71,718 -0.28(-3.36%)
Sep 23, 2009 8.184 8.474 8.184 8.444 47,365 +0.04(+0.42%)
Sep 22, 2009 8.377 8.410 8.355 8.409 63,548 +0.03(+0.40%)
Sep 21, 2009 8.415 8.415 8.326 8.375 38,713 -0.04(-0.46%)
Sep 18, 2009 8.361 8.416 8.361 8.414 36,191 +0.02(+0.27%)
Sep 17, 2009 8.296 8.399 8.296 8.391 96,457 +0.14(+1.70%)
Sep 16, 2009 8.168 8.340 8.168 8.251 78,138 +0.01(+0.07%)
Sep 15, 2009 8.444 8.444 8.101 8.245 76,783 +0.14(+1.73%)
Sep 14, 2009 8.020 8.105 7.882 8.105 37,003 -0.00(-0.05%)
Sep 11, 2009 8.020 8.109 8.001 8.109 32,015 +0.08(+1.03%)
Sep 10, 2009 7.859 8.058 7.859 8.026 44,138 +0.20(+2.56%)
Sep 09, 2009 7.784 7.842 7.784 7.826 21,429 +0.08(+1.00%)
Sep 08, 2009 7.727 7.848 7.676 7.748 51,679 +0.06(+0.79%)
Sep 04, 2009 7.390 7.687 7.390 7.687 40,977 +0.22(+2.98%)
Sep 03, 2009 7.475 7.510 7.456 7.465 25,179 -0.05(-0.62%)
Sep 02, 2009 7.500 7.524 7.394 7.512 24,855 +0.02(+0.31%)
Sep 01, 2009 7.603 7.729 7.467 7.488 83,481 -0.21(-2.71%)
Aug 31, 2009 7.752 7.752 7.638 7.697 66,973 -0.10(-1.22%)
Aug 28, 2009 7.802 7.841 7.713 7.792 52,445 -0.08(-1.03%)
Aug 27, 2009 7.725 7.873 7.646 7.873 37,135 +0.05(+0.68%)
Aug 26, 2009 7.764 7.859 7.685 7.819 36,785 +0.00(+0.05%)
Aug 25, 2009 7.825 7.845 7.784 7.815 87,769 +0.03(+0.32%)
Aug 24, 2009 7.882 7.932 7.766 7.790 79,041 +0.03(+0.34%)
Aug 21, 2009 7.622 7.768 7.622 7.764 37,749 +0.18(+2.39%)
Aug 20, 2009 7.400 7.622 7.400 7.583 26,808 +0.07(+0.89%)
Aug 19, 2009 7.429 7.565 7.429 7.516 43,057 -0.06(-0.83%)
Aug 18, 2009 7.510 7.666 7.510 7.579 41,738 +0.08(+1.08%)
Aug 17, 2009 7.725 7.725 7.498 7.498 133,115 -0.25(-3.28%)
Aug 14, 2009 7.819 7.855 7.737 7.752 88,099 -0.07(-0.93%)
Aug 13, 2009 7.802 8.062 7.802 7.825 64,198 -0.01(-0.19%)
Aug 12, 2009 7.687 7.855 7.687 7.840 32,913 +0.13(+1.67%)
Aug 11, 2009 7.815 7.827 7.666 7.711 33,081 -0.11(-1.46%)
Aug 10, 2009 7.689 7.913 7.689 7.825 90,012 -0.01(-0.13%)
Aug 07, 2009 7.695 7.851 7.676 7.835 51,897 +0.19(+2.47%)
Aug 06, 2009 7.626 7.697 7.595 7.646 49,862 -0.01(-0.08%)
Aug 05, 2009 7.415 7.723 7.410 7.652 53,161 -0.10(-1.35%)
Aug 04, 2009 7.871 7.871 7.701 7.756 65,888 -0.02(-0.20%)
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.