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 +0.02 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2008 5.427 5.669 5.427 5.603 90,093 +0.22(+4.12%)
Dec 30, 2008 5.276 5.465 5.276 5.381 126,743 +0.09(+1.76%)
Dec 29, 2008 5.413 5.482 5.272 5.288 90,881 -0.11(-2.05%)
Dec 26, 2008 5.326 5.437 5.288 5.399 57,002 +0.09(+1.63%)
Dec 24, 2008 5.348 5.348 5.173 5.313 47,126 -0.04(-0.73%)
Dec 23, 2008 5.457 5.569 5.348 5.352 100,761 -0.15(-2.81%)
Dec 22, 2008 5.417 5.571 5.373 5.506 103,856 -0.04(-0.71%)
Dec 19, 2008 5.350 5.754 5.314 5.546 98,449 +0.08(+1.41%)
Dec 18, 2008 5.447 5.605 5.416 5.468 63,869 -0.13(-2.37%)
Dec 17, 2008 5.447 5.601 5.427 5.601 70,614 +0.18(+3.40%)
Dec 16, 2008 5.346 5.461 5.266 5.417 138,704 +0.19(+3.60%)
Dec 15, 2008 5.189 5.259 5.076 5.229 107,623 +0.01(+0.19%)
Dec 12, 2008 4.950 5.219 4.920 5.219 73,371 +0.11(+2.13%)
Dec 11, 2008 5.288 5.348 4.995 5.110 99,585 -0.26(-4.76%)
Dec 10, 2008 5.645 5.742 5.320 5.365 100,736 -0.08(-1.47%)
Dec 09, 2008 5.506 5.534 5.439 5.446 29,112 +0.01(+0.13%)
Dec 08, 2008 5.154 5.562 5.154 5.439 77,460 +0.37(+7.27%)
Dec 05, 2008 4.952 5.249 4.872 5.070 77,839 +0.01(+0.20%)
Dec 04, 2008 4.952 5.150 4.916 5.060 42,088 +0.01(+0.12%)
Dec 03, 2008 5.060 5.152 4.813 5.055 78,329 -0.01(-0.27%)
Dec 02, 2008 4.852 5.068 4.753 5.068 78,647 +0.24(+4.96%)
Dec 01, 2008 5.031 5.130 4.686 4.829 79,202 -0.39(-7.51%)
Nov 28, 2008 5.100 5.524 5.027 5.221 42,057 +0.18(+3.66%)
Nov 26, 2008 4.900 5.122 4.845 5.037 59,658 +0.12(+2.34%)
Nov 25, 2008 4.852 4.952 4.753 4.921 61,905 +0.02(+0.49%)
Nov 24, 2008 4.466 4.906 4.466 4.897 120,887 +0.44(+9.80%)
Nov 21, 2008 4.538 4.611 4.054 4.460 142,345 -0.07(-1.49%)
Nov 20, 2008 5.130 5.130 4.359 4.528 91,330 -0.64(-12.41%)
Nov 19, 2008 5.567 5.667 5.150 5.169 95,374 -0.52(-9.19%)
Nov 18, 2008 5.773 5.855 5.583 5.692 58,991 +0.01(+0.14%)
Nov 17, 2008 5.754 5.979 5.661 5.684 74,830 -0.14(-2.45%)
Nov 14, 2008 6.096 6.096 5.827 5.827 0 -0.27(-4.42%)
Nov 13, 2008 6.437 6.437 5.843 6.096 135,680 -0.46(-7.04%)
Nov 12, 2008 6.552 6.615 6.477 6.558 26,441 -0.15(-2.19%)
Nov 11, 2008 6.734 6.845 6.617 6.704 69,938 -0.23(-3.31%)
Nov 10, 2008 7.249 7.328 6.934 6.934 41,709 -0.19(-2.61%)
Nov 07, 2008 7.227 7.287 7.031 7.120 56,305 -0.30(-3.98%)
Nov 06, 2008 7.552 7.552 7.219 7.415 19,847 -0.13(-1.71%)
Nov 05, 2008 8.101 8.101 7.477 7.544 61,814 -0.72(-8.68%)
Nov 04, 2008 7.823 8.713 7.724 8.261 100,580 +0.57(+7.47%)
Nov 03, 2008 7.279 8.725 7.130 7.687 58,502 +0.67(+9.48%)
Oct 31, 2008 6.338 7.075 6.338 7.021 37,877 +0.01(+0.11%)
Oct 30, 2008 7.324 7.473 7.007 7.013 61,097 -0.18(-2.45%)
Oct 29, 2008 6.734 7.229 6.704 7.190 64,045 +0.60(+9.17%)
Oct 28, 2008 6.487 6.586 6.304 6.586 53,145 +0.25(+3.91%)
Oct 27, 2008 6.298 6.435 6.199 6.338 34,928 +0.13(+2.17%)
Oct 24, 2008 6.041 6.437 5.972 6.203 47,202 -0.21(-3.30%)
Oct 23, 2008 6.780 6.780 6.304 6.415 60,097 -0.41(-5.95%)
Oct 22, 2008 7.402 7.402 6.774 6.821 67,837 -0.52(-7.09%)
Oct 21, 2008 7.253 7.427 7.253 7.342 33,964 +0.14(+1.98%)
Oct 20, 2008 7.289 7.388 7.130 7.200 44,642 +0.01(+0.14%)
Oct 17, 2008 6.932 7.326 6.914 7.190 95,743 -0.15(-2.10%)
Oct 16, 2008 7.457 7.457 6.849 7.344 50,403 -0.11(-1.51%)
Oct 15, 2008 8.071 8.071 7.457 7.457 89,204 -0.71(-8.73%)
Oct 14, 2008 8.120 8.517 7.703 8.170 117,731 +0.51(+6.70%)
Oct 13, 2008 19.61 7.669 6.586 7.657 78,506 +1.33(+21.04%)
Oct 10, 2008 6.340 6.340 5.744 6.326 117,478 -0.17(-2.59%)
Oct 09, 2008 7.081 7.128 6.420 6.494 206,098 -0.66(-9.19%)
Oct 08, 2008 6.932 7.473 6.833 7.152 151,816 -0.23(-3.18%)
Oct 07, 2008 7.867 7.893 7.387 7.387 79,086 -0.58(-7.25%)
Oct 06, 2008 8.616 8.616 7.562 7.964 169,523 -0.90(-10.19%)
Oct 03, 2008 8.838 9.045 8.774 8.867 0 +0.08(+0.95%)
Oct 02, 2008 9.036 9.135 8.778 8.784 59,007 -0.41(-4.42%)
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.