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

Source Capital, Inc. (NY: SOR )

42.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 28, 2008 5.075 5.497 5.002 5.195 42,265 +0.18(+3.66%)
Nov 26, 2008 4.876 5.097 4.821 5.012 59,952 +0.11(+2.34%)
Nov 25, 2008 4.829 4.927 4.730 4.897 62,210 +0.02(+0.49%)
Nov 24, 2008 4.444 4.882 4.444 4.873 121,483 +0.43(+9.80%)
Nov 21, 2008 4.515 4.588 4.034 4.438 143,046 -0.07(-1.49%)
Nov 20, 2008 5.105 5.105 4.338 4.505 91,780 -0.64(-12.41%)
Nov 19, 2008 5.540 5.639 5.124 5.144 95,844 -0.52(-9.19%)
Nov 18, 2008 5.745 5.826 5.556 5.664 59,282 +0.01(+0.14%)
Nov 17, 2008 5.725 5.950 5.633 5.656 75,199 -0.14(-2.45%)
Nov 14, 2008 6.066 6.066 5.798 5.798 0 -0.27(-4.42%)
Nov 13, 2008 6.405 6.405 5.814 6.066 136,349 -0.46(-7.04%)
Nov 12, 2008 6.520 6.583 6.445 6.526 26,571 -0.15(-2.19%)
Nov 11, 2008 6.701 6.811 6.585 6.671 70,282 -0.23(-3.31%)
Nov 10, 2008 7.213 7.292 6.900 6.900 41,915 -0.19(-2.61%)
Nov 07, 2008 7.192 7.251 6.997 7.085 56,583 -0.29(-3.98%)
Nov 06, 2008 7.515 7.515 7.184 7.379 19,945 -0.13(-1.71%)
Nov 05, 2008 8.061 8.061 7.440 7.507 62,119 -0.71(-8.68%)
Nov 04, 2008 7.785 8.670 7.686 8.221 101,076 +0.57(+7.47%)
Nov 03, 2008 7.243 8.682 7.095 7.649 58,790 +0.66(+9.48%)
Oct 31, 2008 6.307 7.040 6.307 6.987 38,064 +0.01(+0.11%)
Oct 30, 2008 7.288 7.436 6.973 6.979 61,398 -0.18(-2.45%)
Oct 29, 2008 6.701 7.194 6.671 7.154 64,361 +0.60(+9.17%)
Oct 28, 2008 6.455 6.553 6.273 6.553 53,407 +0.25(+3.91%)
Oct 27, 2008 6.267 6.403 6.169 6.307 35,100 +0.13(+2.17%)
Oct 24, 2008 6.011 6.405 5.942 6.173 47,435 -0.21(-3.30%)
Oct 23, 2008 6.746 6.746 6.273 6.384 60,394 -0.40(-5.95%)
Oct 22, 2008 7.365 7.365 6.740 6.788 68,172 -0.52(-7.09%)
Oct 21, 2008 7.217 7.391 7.217 7.306 34,131 +0.14(+1.98%)
Oct 20, 2008 7.253 7.351 7.095 7.164 44,862 +0.01(+0.14%)
Oct 17, 2008 6.898 7.290 6.880 7.154 96,215 -0.15(-2.10%)
Oct 16, 2008 7.420 7.420 6.815 7.308 50,652 -0.11(-1.51%)
Oct 15, 2008 8.031 8.031 7.420 7.420 89,644 -0.71(-8.73%)
Oct 14, 2008 8.081 8.475 7.665 8.130 118,311 +0.51(+6.70%)
Oct 13, 2008 19.51 7.631 6.553 7.619 78,893 +1.32(+21.04%)
Oct 10, 2008 6.309 6.309 5.716 6.295 118,058 -0.17(-2.59%)
Oct 09, 2008 7.046 7.093 6.388 6.463 207,114 -0.65(-9.19%)
Oct 08, 2008 6.898 7.436 6.800 7.117 152,565 -0.23(-3.18%)
Oct 07, 2008 7.828 7.854 7.350 7.350 79,476 -0.57(-7.25%)
Oct 06, 2008 8.573 8.573 7.525 7.925 170,359 -0.90(-10.19%)
Oct 03, 2008 8.795 9.001 8.731 8.824 0 +0.08(+0.95%)
Oct 02, 2008 8.991 9.090 8.735 8.741 59,298 -0.40(-4.42%)
Oct 01, 2008 9.066 9.320 8.928 9.145 68,278 -0.21(-2.27%)
Sep 30, 2008 9.498 9.529 9.263 9.358 34,324 -0.17(-1.80%)
Sep 29, 2008 9.756 9.756 9.263 9.529 57,329 -0.43(-4.35%)
Sep 26, 2008 9.756 9.963 9.672 9.963 0 -0.04(-0.37%)
Sep 25, 2008 9.854 10.00 9.854 10.00 24,856 +0.17(+1.72%)
Sep 24, 2008 10.16 10.16 9.744 9.831 28,951 -0.42(-4.13%)
Sep 23, 2008 10.27 10.36 10.19 10.25 47,846 -0.11(-1.08%)
Sep 22, 2008 10.25 10.39 10.15 10.37 36,526 +0.12(+1.15%)
Sep 19, 2008 10.05 10.35 10.05 10.25 0 +0.31(+3.11%)
Sep 18, 2008 9.411 10.15 9.314 9.939 94,358 +0.46(+4.84%)
Sep 17, 2008 9.559 9.671 9.362 9.480 100,857 -0.23(-2.33%)
Sep 16, 2008 9.657 9.953 9.559 9.707 157,751 -0.13(-1.34%)
Sep 15, 2008 9.756 9.854 9.350 9.839 149,282 +0.01(+0.10%)
Sep 12, 2008 9.878 9.951 9.780 9.829 37,617 -0.04(-0.44%)
Sep 11, 2008 9.837 9.894 9.762 9.872 139,277 -0.07(-0.75%)
Sep 10, 2008 10.04 10.04 9.874 9.947 67,314 +0.09(+0.94%)
Sep 09, 2008 10.07 10.09 9.847 9.854 29,012 -0.24(-2.34%)
Sep 08, 2008 10.01 10.10 9.921 10.09 84,383 +0.18(+1.79%)
Sep 05, 2008 9.766 9.979 9.681 9.914 0 +0.06(+0.62%)
Sep 04, 2008 10.00 10.07 9.821 9.852 81,475 -0.10(-1.03%)
Sep 03, 2008 10.07 10.12 9.953 9.955 50,281 -0.12(-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.