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 -0.11 (-0.26%)
Official Closing 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 30, 2009 7.927 7.960 7.889 7.960 21,031 -0.05(-0.64%)
Nov 27, 2009 8.022 8.022 7.914 8.012 25,227 -0.05(-0.61%)
Nov 25, 2009 8.297 8.824 8.061 8.061 31,802 -0.03(-0.34%)
Nov 24, 2009 8.067 8.159 8.029 8.089 43,949 -0.03(-0.34%)
Nov 23, 2009 8.138 8.213 8.116 8.116 37,308 +0.05(+0.56%)
Nov 20, 2009 8.085 8.098 7.962 8.071 36,673 -0.05(-0.61%)
Nov 19, 2009 8.272 8.272 8.041 8.120 51,778 -0.16(-1.88%)
Nov 18, 2009 8.286 8.307 8.258 8.276 39,657 -0.02(-0.26%)
Nov 17, 2009 8.278 8.359 8.240 8.297 40,915 -0.02(-0.24%)
Nov 16, 2009 8.173 8.378 8.173 8.317 88,355 +0.14(+1.66%)
Nov 13, 2009 8.201 8.209 8.181 8.181 13,932 -0.02(-0.25%)
Nov 12, 2009 8.347 8.364 8.201 8.201 26,444 -0.09(-1.06%)
Nov 11, 2009 8.313 8.390 8.282 8.290 28,885 +0.05(+0.62%)
Nov 10, 2009 8.124 8.292 8.124 8.238 123,330 +0.05(+0.66%)
Nov 09, 2009 8.047 8.184 8.045 8.184 32,990 +0.18(+2.30%)
Nov 06, 2009 7.903 8.081 7.903 8.000 46,912 +0.02(+0.30%)
Nov 05, 2009 7.864 8.002 7.864 7.976 84,510 +0.10(+1.33%)
Nov 04, 2009 7.844 7.929 7.844 7.872 62,920 +0.05(+0.66%)
Nov 03, 2009 7.771 7.834 7.694 7.820 54,457 +0.09(+1.15%)
Nov 02, 2009 7.785 7.895 7.688 7.732 118,834 -0.03(-0.38%)
Oct 30, 2009 7.905 7.949 7.627 7.761 61,840 -0.18(-2.23%)
Oct 29, 2009 7.811 8.031 7.805 7.939 79,009 +0.19(+2.39%)
Oct 28, 2009 8.098 8.102 7.627 7.753 85,311 -0.40(-4.86%)
Oct 27, 2009 8.288 8.327 8.092 8.150 110,802 -0.13(-1.58%)
Oct 26, 2009 8.317 8.493 8.268 8.281 69,425 -0.15(-1.79%)
Oct 23, 2009 8.412 8.431 8.394 8.431 27,515 -0.06(-0.74%)
Oct 22, 2009 8.495 8.495 8.353 8.495 17,509 -0.04(-0.46%)
Oct 21, 2009 8.489 8.615 8.465 8.534 18,002 +0.01(+0.16%)
Oct 20, 2009 8.481 8.528 8.481 8.520 32,295 -0.07(-0.85%)
Oct 19, 2009 8.447 8.594 8.447 8.594 33,949 +0.15(+1.73%)
Oct 16, 2009 8.471 8.473 8.410 8.447 14,232 -0.06(-0.74%)
Oct 15, 2009 8.412 8.538 8.412 8.510 24,354 +0.02(+0.26%)
Oct 14, 2009 8.447 8.605 8.408 8.489 68,030 +0.10(+1.25%)
Oct 13, 2009 8.388 8.388 8.246 8.384 91,237 +0.02(+0.19%)
Oct 12, 2009 8.386 8.408 8.347 8.368 61,165 +0.02(+0.28%)
Oct 09, 2009 8.187 8.376 8.187 8.345 28,743 +0.11(+1.32%)
Oct 08, 2009 8.116 8.244 8.116 8.236 46,659 +0.16(+1.92%)
Oct 07, 2009 8.051 8.096 8.051 8.081 30,265 +0.02(+0.27%)
Oct 06, 2009 7.939 8.128 7.939 8.059 56,111 +0.12(+1.46%)
Oct 05, 2009 7.884 7.967 7.864 7.943 70,901 +0.11(+1.36%)
Oct 02, 2009 7.602 7.919 7.588 7.836 117,520 -0.16(-1.95%)
Oct 01, 2009 8.189 8.189 7.992 7.992 49,135 -0.23(-2.76%)
Sep 30, 2009 8.211 8.276 8.102 8.219 69,166 +0.01(+0.11%)
Sep 29, 2009 8.193 8.274 8.181 8.210 43,980 +0.00(+0.03%)
Sep 28, 2009 8.079 8.268 8.079 8.207 46,374 +0.13(+1.56%)
Sep 25, 2009 8.110 8.130 8.002 8.081 46,664 -0.08(-0.99%)
Sep 24, 2009 8.278 8.323 8.161 8.161 71,708 -0.28(-3.36%)
Sep 23, 2009 8.185 8.475 8.185 8.445 47,359 +0.04(+0.42%)
Sep 22, 2009 8.378 8.411 8.357 8.410 63,539 +0.03(+0.40%)
Sep 21, 2009 8.416 8.416 8.327 8.376 38,708 -0.04(-0.46%)
Sep 18, 2009 8.362 8.417 8.362 8.415 36,186 +0.02(+0.27%)
Sep 17, 2009 8.297 8.401 8.297 8.392 96,443 +0.14(+1.70%)
Sep 16, 2009 8.169 8.341 8.169 8.252 78,127 +0.01(+0.07%)
Sep 15, 2009 8.445 8.445 8.102 8.246 76,772 +0.14(+1.73%)
Sep 14, 2009 8.022 8.106 7.884 8.106 36,998 -0.00(-0.05%)
Sep 11, 2009 8.022 8.110 8.002 8.110 32,010 +0.08(+1.03%)
Sep 10, 2009 7.860 8.059 7.860 8.027 44,132 +0.20(+2.56%)
Sep 09, 2009 7.785 7.843 7.785 7.827 21,426 +0.08(+1.00%)
Sep 08, 2009 7.728 7.849 7.677 7.750 51,672 +0.06(+0.79%)
Sep 04, 2009 7.391 7.688 7.391 7.688 40,971 +0.22(+2.98%)
Sep 03, 2009 7.476 7.511 7.457 7.466 25,176 -0.05(-0.62%)
Sep 02, 2009 7.501 7.525 7.395 7.513 24,851 +0.02(+0.31%)
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.