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, 2010 10.33 10.45 10.30 10.39 53,344 -0.01(-0.10%)
Nov 29, 2010 10.37 10.40 10.28 10.40 66,125 +0.02(+0.18%)
Nov 26, 2010 10.37 10.47 10.37 10.38 20,281 -0.04(-0.34%)
Nov 24, 2010 10.25 10.42 10.42 10.42 46,406 +0.16(+1.60%)
Nov 23, 2010 10.32 10.32 10.17 10.25 33,053 -0.12(-1.16%)
Nov 22, 2010 10.28 10.37 10.21 10.37 37,589 +0.07(+0.66%)
Nov 19, 2010 10.27 10.38 10.20 10.31 23,769 +0.07(+0.64%)
Nov 18, 2010 10.14 10.26 10.14 10.24 40,939 +0.24(+2.43%)
Nov 17, 2010 9.974 10.08 9.974 9.998 54,215 +0.02(+0.23%)
Nov 16, 2010 10.21 10.22 9.974 9.976 54,628 -0.26(-2.57%)
Nov 15, 2010 10.22 10.29 10.17 10.24 43,536 +0.04(+0.38%)
Nov 12, 2010 10.36 10.36 10.17 10.20 24,557 -0.18(-1.70%)
Nov 11, 2010 10.32 10.42 10.26 10.38 31,146 -0.06(-0.57%)
Nov 10, 2010 10.27 10.78 10.22 10.44 82,389 +0.20(+1.96%)
Nov 09, 2010 10.35 10.44 10.23 10.24 42,811 -0.14(-1.40%)
Nov 08, 2010 10.28 10.39 10.28 10.38 19,081 +0.00(+0.00%)
Nov 05, 2010 10.32 10.55 10.28 10.38 48,652 +0.11(+1.06%)
Nov 04, 2010 10.15 10.34 10.15 10.27 81,898 +0.16(+1.62%)
Nov 03, 2010 10.13 10.13 10.00 10.11 30,859 +0.04(+0.40%)
Nov 02, 2010 9.974 10.08 9.969 10.07 48,029 +0.16(+1.64%)
Nov 01, 2010 10.01 10.08 9.906 9.906 37,798 -0.04(-0.43%)
Oct 29, 2010 9.875 9.992 9.875 9.949 53,276 +0.05(+0.46%)
Oct 28, 2010 9.963 9.963 9.822 9.904 52,172 -0.04(-0.39%)
Oct 27, 2010 9.887 9.943 9.780 9.943 36,208 +0.05(+0.54%)
Oct 25, 2010 9.891 9.974 9.857 9.890 34,856 +0.03(+0.34%)
Oct 22, 2010 9.776 9.889 9.776 9.857 14,987 +0.02(+0.25%)
Oct 21, 2010 9.922 9.984 9.731 9.832 46,916 -0.04(-0.42%)
Oct 20, 2010 9.889 9.931 9.807 9.873 39,811 +0.09(+0.93%)
Oct 19, 2010 9.974 9.974 9.742 9.782 57,020 -0.21(-2.10%)
Oct 18, 2010 9.988 9.992 9.920 9.992 54,910 +0.05(+0.54%)
Oct 15, 2010 9.918 9.994 9.867 9.938 42,782 +0.03(+0.27%)
Oct 14, 2010 9.974 9.994 9.805 9.912 57,886 -0.10(-1.03%)
Oct 13, 2010 9.881 10.03 9.881 10.01 93,525 +0.18(+1.84%)
Oct 12, 2010 9.768 9.846 9.717 9.834 18,463 +0.03(+0.29%)
Oct 11, 2010 9.758 9.871 9.743 9.805 49,522 +0.09(+0.91%)
Oct 08, 2010 9.717 9.736 9.589 9.717 36,777 +0.10(+1.03%)
Oct 07, 2010 9.587 9.665 9.552 9.618 33,985 +0.07(+0.69%)
Oct 06, 2010 9.620 9.665 9.546 9.552 70,729 -0.07(-0.75%)
Oct 05, 2010 9.532 9.653 9.501 9.624 68,428 +0.16(+1.74%)
Oct 04, 2010 9.464 9.562 9.381 9.460 43,677 -0.06(-0.58%)
Oct 01, 2010 9.515 9.597 9.408 9.515 61,484 -0.03(-0.36%)
Sep 30, 2010 9.260 9.645 9.258 9.549 52,780 +0.05(+0.53%)
Sep 29, 2010 9.369 9.525 9.367 9.499 33,436 +0.05(+0.48%)
Sep 28, 2010 9.460 9.460 9.329 9.453 47,392 -0.06(-0.58%)
Sep 27, 2010 9.466 9.562 9.466 9.509 26,147 +0.01(+0.11%)
Sep 24, 2010 9.437 9.562 9.316 9.499 44,499 +0.17(+1.85%)
Sep 23, 2010 9.347 9.453 9.207 9.326 84,894 +0.04(+0.44%)
Sep 22, 2010 9.493 9.532 9.285 9.285 33,733 -0.26(-2.69%)
Sep 21, 2010 9.400 9.639 9.336 9.542 68,506 +0.19(+2.00%)
Sep 20, 2010 9.225 9.423 9.225 9.355 26,934 +0.11(+1.20%)
Sep 17, 2010 9.244 9.252 9.122 9.244 26,628 +0.07(+0.81%)
Sep 15, 2010 9.209 9.254 9.149 9.170 52,955 +0.02(+0.18%)
Sep 14, 2010 9.081 9.244 9.081 9.153 29,439 +0.01(+0.13%)
Sep 13, 2010 9.028 9.174 9.028 9.141 64,806 +0.14(+1.53%)
Sep 10, 2010 9.120 9.146 8.991 9.003 58,820 -0.04(-0.44%)
Sep 09, 2010 8.997 9.079 8.937 9.043 36,485 +0.15(+1.70%)
Sep 08, 2010 8.906 9.032 8.847 8.892 14,588 +0.07(+0.74%)
Sep 07, 2010 8.946 8.946 8.826 8.826 30,183 -0.08(-0.88%)
Sep 03, 2010 8.808 9.019 8.808 8.904 21,989 +0.18(+2.10%)
Sep 02, 2010 8.602 8.740 8.602 8.721 33,436 +0.13(+1.46%)
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.