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

Source Capital, Inc. (NY: SOR )

43.42 +0.33 (+0.76%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 20, 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 5.400 5.641 5.400 5.576 90,537 +0.22(+4.12%)
Dec 30, 2008 5.250 5.438 5.250 5.355 127,368 +0.09(+1.76%)
Dec 29, 2008 5.386 5.455 5.247 5.262 91,329 -0.11(-2.05%)
Dec 26, 2008 5.300 5.410 5.262 5.373 57,283 +0.09(+1.63%)
Dec 24, 2008 5.321 5.321 5.148 5.287 47,359 -0.04(-0.73%)
Dec 23, 2008 5.430 5.542 5.321 5.325 101,258 -0.15(-2.81%)
Dec 22, 2008 5.390 5.544 5.347 5.479 104,369 -0.04(-0.71%)
Dec 19, 2008 5.323 5.725 5.288 5.518 98,934 +0.08(+1.41%)
Dec 18, 2008 5.420 5.578 5.389 5.442 64,184 -0.13(-2.37%)
Dec 17, 2008 5.420 5.574 5.400 5.574 70,962 +0.18(+3.40%)
Dec 16, 2008 5.319 5.434 5.241 5.390 139,388 +0.19(+3.60%)
Dec 15, 2008 5.164 5.233 5.051 5.203 108,154 +0.01(+0.19%)
Dec 12, 2008 4.925 5.193 4.896 5.193 73,733 +0.11(+2.13%)
Dec 11, 2008 5.262 5.321 4.971 5.085 100,076 -0.25(-4.76%)
Dec 10, 2008 5.617 5.714 5.294 5.339 101,233 -0.08(-1.47%)
Dec 09, 2008 5.479 5.507 5.412 5.419 29,255 +0.01(+0.13%)
Dec 08, 2008 5.128 5.534 5.128 5.412 77,842 +0.37(+7.27%)
Dec 05, 2008 4.927 5.223 4.848 5.045 78,223 +0.01(+0.20%)
Dec 04, 2008 4.927 5.124 4.892 5.036 42,295 +0.01(+0.12%)
Dec 03, 2008 5.036 5.126 4.789 5.030 78,715 -0.01(-0.27%)
Dec 02, 2008 4.829 5.044 4.730 5.044 79,035 +0.24(+4.96%)
Dec 01, 2008 5.006 5.105 4.663 4.805 79,593 -0.39(-7.51%)
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%)
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.