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

Source Capital, Inc. (NY: SOR )

42.32 -0.20 (-0.47%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 24, 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 (%)
Jan 29, 2010 8.257 8.296 8.080 8.090 62,168 -0.16(-2.00%)
Jan 28, 2010 8.318 8.336 8.141 8.255 69,825 -0.04(-0.47%)
Jan 27, 2010 8.326 8.330 8.249 8.294 131,689 -0.03(-0.36%)
Jan 26, 2010 8.338 8.371 8.318 8.324 79,360 -0.03(-0.33%)
Jan 25, 2010 8.393 8.393 8.319 8.351 24,266 +0.02(+0.26%)
Jan 22, 2010 8.468 8.501 8.328 8.330 94,523 -0.14(-1.68%)
Jan 21, 2010 8.604 8.621 8.460 8.472 64,177 -0.12(-1.41%)
Jan 20, 2010 8.696 8.696 8.572 8.594 53,698 -0.14(-1.62%)
Jan 19, 2010 8.673 8.775 8.612 8.736 48,330 +0.03(+0.37%)
Jan 15, 2010 8.864 8.703 8.703 8.703 62,924 -0.13(-1.51%)
Jan 14, 2010 8.734 8.856 8.704 8.836 42,357 +0.09(+0.99%)
Jan 13, 2010 8.651 8.749 8.651 8.749 33,659 +0.13(+1.46%)
Jan 12, 2010 8.671 8.679 8.608 8.623 33,725 -0.11(-1.26%)
Jan 11, 2010 8.708 8.748 8.671 8.734 49,020 +0.06(+0.69%)
Jan 08, 2010 8.651 8.674 8.615 8.674 85,683 +0.05(+0.56%)
Jan 07, 2010 8.566 8.631 8.533 8.625 42,605 +0.05(+0.62%)
Jan 06, 2010 8.529 8.608 8.529 8.572 48,111 +0.05(+0.53%)
Jan 05, 2010 8.535 8.572 8.480 8.527 43,397 +0.02(+0.21%)
Jan 04, 2010 8.513 8.558 8.474 8.509 61,544 +0.05(+0.63%)
Dec 31, 2009 8.430 8.456 8.456 8.456 36,536 +0.02(+0.23%)
Dec 30, 2009 8.454 8.474 8.399 8.436 51,247 -0.03(-0.35%)
Dec 29, 2009 8.472 8.503 8.454 8.466 116,816 +0.01(+0.18%)
Dec 28, 2009 8.474 8.474 8.438 8.451 66,258 -0.02(-0.24%)
Dec 24, 2009 8.458 8.472 8.426 8.472 33,913 +0.00(+0.05%)
Dec 23, 2009 8.432 8.468 8.409 8.468 44,767 +0.04(+0.50%)
Dec 22, 2009 8.342 8.438 8.342 8.426 29,676 +0.09(+1.13%)
Dec 21, 2009 8.152 8.432 8.152 8.332 88,561 +0.06(+0.67%)
Dec 18, 2009 8.399 8.399 8.241 8.277 121,089 -0.16(-1.89%)
Dec 17, 2009 8.395 8.436 8.356 8.436 41,844 -0.06(-0.67%)
Dec 16, 2009 8.379 8.586 8.290 8.493 135,769 +0.08(+0.94%)
Dec 15, 2009 8.229 8.415 8.229 8.415 100,552 +0.18(+2.15%)
Dec 14, 2009 8.113 8.237 8.109 8.237 64,203 +0.13(+1.58%)
Dec 11, 2009 8.176 8.178 8.074 8.109 46,112 +0.05(+0.62%)
Dec 10, 2009 8.087 8.155 8.059 8.059 47,228 -0.03(-0.35%)
Dec 09, 2009 8.109 8.109 8.020 8.087 53,683 +0.02(+0.26%)
Dec 08, 2009 8.111 8.111 8.000 8.066 55,556 -0.05(-0.58%)
Dec 07, 2009 8.126 8.190 8.110 8.113 24,713 +0.03(+0.39%)
Dec 04, 2009 8.139 8.296 7.983 8.081 32,959 +0.05(+0.56%)
Dec 03, 2009 8.026 8.145 8.016 8.036 52,993 -0.04(-0.48%)
Dec 02, 2009 7.997 8.099 7.997 8.075 60,666 +0.07(+0.92%)
Dec 01, 2009 7.997 8.073 7.981 8.001 37,404 +0.04(+0.52%)
Nov 30, 2009 7.926 7.959 7.888 7.959 21,034 -0.05(-0.64%)
Nov 27, 2009 8.020 8.020 7.913 8.011 25,230 -0.05(-0.61%)
Nov 25, 2009 8.296 8.822 8.060 8.060 31,807 -0.03(-0.34%)
Nov 24, 2009 8.066 8.158 8.028 8.087 43,955 -0.03(-0.34%)
Nov 23, 2009 8.137 8.212 8.115 8.115 37,313 +0.05(+0.56%)
Nov 20, 2009 8.083 8.097 7.961 8.070 36,678 -0.05(-0.61%)
Nov 19, 2009 8.271 8.271 8.040 8.119 51,785 -0.16(-1.88%)
Nov 18, 2009 8.284 8.306 8.257 8.275 39,662 -0.02(-0.26%)
Nov 17, 2009 8.277 8.357 8.239 8.296 40,921 -0.02(-0.24%)
Nov 16, 2009 8.172 8.377 8.172 8.316 88,368 +0.14(+1.66%)
Nov 13, 2009 8.200 8.207 8.180 8.180 13,934 -0.02(-0.25%)
Nov 12, 2009 8.346 8.363 8.200 8.200 26,448 -0.09(-1.06%)
Nov 11, 2009 8.312 8.389 8.281 8.288 28,889 +0.05(+0.62%)
Nov 10, 2009 8.123 8.290 8.123 8.237 123,347 +0.05(+0.66%)
Nov 09, 2009 8.046 8.183 8.044 8.183 32,994 +0.18(+2.30%)
Nov 06, 2009 7.902 8.080 7.902 7.999 46,919 +0.02(+0.30%)
Nov 05, 2009 7.863 8.001 7.863 7.975 84,521 +0.10(+1.33%)
Nov 04, 2009 7.843 7.928 7.843 7.871 62,929 +0.05(+0.66%)
Nov 03, 2009 7.770 7.833 7.693 7.819 54,465 +0.09(+1.15%)
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.