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

Source Capital, Inc. (NY: SOR )

42.30 +0.10 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 27, 2009 4.852 5.050 4.773 4.856 0 -0.14(-2.85%)
Feb 26, 2009 5.036 5.103 4.965 4.998 79,486 -0.07(-1.41%)
Feb 25, 2009 5.149 5.159 4.965 5.070 64,105 -0.10(-1.84%)
Feb 24, 2009 4.901 5.165 4.705 5.165 105,396 +0.22(+4.36%)
Feb 23, 2009 5.188 5.256 4.891 4.949 107,794 -0.22(-4.22%)
Feb 20, 2009 5.181 5.208 5.089 5.167 85,278 -0.12(-2.36%)
Feb 19, 2009 5.337 5.446 5.222 5.291 69,442 +0.06(+1.06%)
Feb 18, 2009 5.448 5.448 5.221 5.236 37,251 -0.30(-5.37%)
Feb 17, 2009 5.644 5.644 5.291 5.533 96,680 -0.20(-3.52%)
Feb 13, 2009 5.731 5.862 5.719 5.735 28,449 -0.01(-0.10%)
Feb 12, 2009 5.743 5.745 5.646 5.741 54,192 -0.07(-1.13%)
Feb 11, 2009 5.749 5.814 5.745 5.806 29,515 +0.03(+0.58%)
Feb 10, 2009 6.058 6.058 5.725 5.773 107,123 -0.29(-4.74%)
Feb 09, 2009 6.078 6.078 6.002 6.060 20,198 +0.01(+0.10%)
Feb 06, 2009 5.891 6.084 5.891 6.054 32,337 +0.14(+2.37%)
Feb 05, 2009 5.848 5.979 5.837 5.914 24,677 +0.07(+1.16%)
Feb 04, 2009 5.981 5.981 5.824 5.846 66,150 +0.02(+0.27%)
Feb 03, 2009 5.693 5.830 5.652 5.830 23,935 +0.19(+3.30%)
Feb 02, 2009 5.545 5.699 5.495 5.644 56,687 -0.05(-0.87%)
Jan 30, 2009 6.090 6.090 5.612 5.693 0 -0.13(-2.21%)
Jan 29, 2009 6.139 6.139 5.787 5.822 36,059 -0.16(-2.62%)
Jan 28, 2009 5.838 6.016 5.812 5.979 66,756 +0.24(+4.10%)
Jan 27, 2009 5.674 5.832 5.567 5.743 61,923 +0.19(+3.39%)
Jan 26, 2009 5.466 5.731 5.464 5.555 112,890 +0.01(+0.25%)
Jan 23, 2009 5.388 5.642 5.347 5.541 40,775 +0.10(+1.82%)
Jan 22, 2009 5.519 5.547 5.385 5.442 78,310 -0.13(-2.38%)
Jan 21, 2009 5.450 5.575 5.410 5.575 66,529 +0.13(+2.36%)
Jan 20, 2009 5.693 5.693 5.446 5.446 41,280 -0.32(-5.60%)
Jan 16, 2009 5.664 5.798 5.603 5.769 0 +0.20(+3.55%)
Jan 15, 2009 5.525 5.571 5.349 5.571 47,759 +0.08(+1.37%)
Jan 14, 2009 5.587 5.587 5.400 5.495 57,636 -0.21(-3.68%)
Jan 13, 2009 5.640 5.802 5.634 5.705 57,707 +0.04(+0.63%)
Jan 12, 2009 5.763 5.822 5.670 5.670 48,749 -0.24(-4.09%)
Jan 09, 2009 6.060 6.060 5.785 5.911 32,656 -0.06(-1.00%)
Jan 08, 2009 5.994 5.994 5.937 5.971 40,437 -0.04(-0.66%)
Jan 07, 2009 6.276 6.276 5.983 6.010 49,229 -0.23(-3.65%)
Jan 06, 2009 6.040 6.288 6.040 6.238 66,049 +0.19(+3.08%)
Jan 05, 2009 5.913 6.163 5.913 6.052 55,662 +0.12(+2.04%)
Jan 02, 2009 5.709 5.935 5.604 5.931 0 +0.33(+5.87%)
Jan 01, 2009 5.426 5.668 5.426 5.602 0 +0.00(+0.00%)
Dec 31, 2008 5.426 5.668 5.426 5.602 90,106 +0.22(+4.12%)
Dec 30, 2008 5.276 5.464 5.276 5.381 126,761 +0.09(+1.76%)
Dec 29, 2008 5.412 5.482 5.272 5.287 90,893 -0.11(-2.05%)
Dec 26, 2008 5.325 5.436 5.287 5.398 57,010 +0.09(+1.63%)
Dec 24, 2008 5.347 5.347 5.173 5.312 47,133 -0.04(-0.73%)
Dec 23, 2008 5.456 5.569 5.347 5.351 100,775 -0.15(-2.81%)
Dec 22, 2008 5.416 5.571 5.373 5.505 103,871 -0.04(-0.71%)
Dec 19, 2008 5.349 5.753 5.313 5.545 98,463 +0.08(+1.41%)
Dec 18, 2008 5.446 5.604 5.415 5.468 63,878 -0.13(-2.37%)
Dec 17, 2008 5.446 5.600 5.426 5.600 70,624 +0.18(+3.40%)
Dec 16, 2008 5.345 5.460 5.266 5.416 138,724 +0.19(+3.60%)
Dec 15, 2008 5.188 5.258 5.076 5.228 107,638 +0.01(+0.19%)
Dec 12, 2008 4.949 5.218 4.919 5.218 73,381 +0.11(+2.13%)
Dec 11, 2008 5.287 5.347 4.994 5.109 99,599 -0.26(-4.76%)
Dec 10, 2008 5.644 5.741 5.319 5.365 100,750 -0.08(-1.47%)
Dec 09, 2008 5.505 5.533 5.438 5.445 29,116 +0.01(+0.13%)
Dec 08, 2008 5.153 5.561 5.153 5.438 77,471 +0.37(+7.27%)
Dec 05, 2008 4.951 5.248 4.872 5.070 77,850 +0.01(+0.20%)
Dec 04, 2008 4.951 5.149 4.915 5.060 42,093 +0.01(+0.12%)
Dec 03, 2008 5.060 5.151 4.812 5.054 78,340 -0.01(-0.27%)
Dec 02, 2008 4.852 5.068 4.753 5.068 78,658 +0.24(+4.96%)
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.