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 UNCHANGED
Streaming Delayed 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 (%)
Feb 26, 2010 8.463 8.505 8.459 8.497 17,009 +0.03(+0.40%)
Feb 25, 2010 8.525 8.525 8.377 8.463 36,070 -0.04(-0.53%)
Feb 24, 2010 8.536 8.563 8.491 8.508 56,071 -0.03(-0.32%)
Feb 23, 2010 8.453 8.647 8.445 8.535 59,573 +0.05(+0.62%)
Feb 22, 2010 8.455 8.565 8.451 8.483 32,183 +0.03(+0.40%)
Feb 19, 2010 8.459 8.533 8.449 8.449 43,454 -0.05(-0.59%)
Feb 18, 2010 8.475 8.551 8.475 8.499 35,024 -0.02(-0.28%)
Feb 17, 2010 8.587 8.587 8.467 8.523 78,259 +0.07(+0.85%)
Feb 16, 2010 8.337 8.459 8.284 8.451 74,179 +0.20(+2.36%)
Feb 12, 2010 8.159 8.256 8.256 8.256 60,886 +0.06(+0.77%)
Feb 11, 2010 7.759 8.225 7.759 8.193 74,900 +0.06(+0.78%)
Feb 10, 2010 8.097 8.189 8.053 8.130 33,304 +0.01(+0.12%)
Feb 09, 2010 8.079 8.209 8.047 8.120 140,672 +0.11(+1.34%)
Feb 08, 2010 7.966 8.176 7.966 8.013 84,794 +0.01(+0.09%)
Feb 05, 2010 8.100 8.100 7.852 8.006 109,732 -0.09(-1.14%)
Feb 04, 2010 8.337 8.337 8.091 8.098 82,607 -0.28(-3.34%)
Feb 03, 2010 8.368 8.433 8.343 8.378 62,210 +0.00(+0.02%)
Feb 02, 2010 8.240 8.404 8.240 8.376 66,513 +0.17(+2.04%)
Feb 01, 2010 8.150 8.228 8.150 8.209 29,134 +0.12(+1.45%)
Jan 29, 2010 8.258 8.297 8.081 8.091 62,159 -0.16(-2.00%)
Jan 28, 2010 8.319 8.337 8.142 8.256 69,816 -0.04(-0.47%)
Jan 27, 2010 8.327 8.331 8.250 8.295 131,671 -0.03(-0.36%)
Jan 26, 2010 8.339 8.372 8.319 8.325 79,349 -0.03(-0.33%)
Jan 25, 2010 8.394 8.394 8.320 8.353 24,263 +0.02(+0.26%)
Jan 22, 2010 8.469 8.502 8.329 8.331 94,510 -0.14(-1.68%)
Jan 21, 2010 8.605 8.623 8.461 8.474 64,168 -0.12(-1.41%)
Jan 20, 2010 8.698 8.698 8.573 8.595 53,691 -0.14(-1.62%)
Jan 19, 2010 8.674 8.776 8.613 8.737 48,323 +0.03(+0.37%)
Jan 15, 2010 8.865 8.704 8.704 8.704 62,915 -0.13(-1.51%)
Jan 14, 2010 8.735 8.857 8.705 8.837 42,351 +0.09(+0.99%)
Jan 13, 2010 8.652 8.750 8.652 8.750 33,654 +0.13(+1.46%)
Jan 12, 2010 8.672 8.680 8.609 8.625 33,720 -0.11(-1.26%)
Jan 11, 2010 8.709 8.749 8.672 8.735 49,013 +0.06(+0.69%)
Jan 08, 2010 8.652 8.675 8.616 8.675 85,671 +0.05(+0.56%)
Jan 07, 2010 8.567 8.633 8.534 8.627 42,600 +0.05(+0.62%)
Jan 06, 2010 8.530 8.609 8.530 8.573 48,105 +0.05(+0.53%)
Jan 05, 2010 8.536 8.573 8.481 8.528 43,391 +0.02(+0.21%)
Jan 04, 2010 8.514 8.559 8.475 8.510 61,535 +0.05(+0.63%)
Dec 31, 2009 8.431 8.457 8.457 8.457 36,531 +0.02(+0.23%)
Dec 30, 2009 8.455 8.475 8.400 8.437 51,240 -0.03(-0.35%)
Dec 29, 2009 8.473 8.504 8.455 8.467 116,799 +0.01(+0.18%)
Dec 28, 2009 8.475 8.475 8.439 8.452 66,249 -0.02(-0.24%)
Dec 24, 2009 8.459 8.473 8.428 8.473 33,908 +0.00(+0.05%)
Dec 23, 2009 8.433 8.469 8.410 8.469 44,761 +0.04(+0.50%)
Dec 22, 2009 8.343 8.439 8.343 8.427 29,671 +0.09(+1.13%)
Dec 21, 2009 8.154 8.433 8.154 8.333 88,548 +0.06(+0.67%)
Dec 18, 2009 8.400 8.400 8.242 8.278 121,072 -0.16(-1.89%)
Dec 17, 2009 8.396 8.437 8.357 8.437 41,838 -0.06(-0.67%)
Dec 16, 2009 8.380 8.587 8.292 8.495 135,750 +0.08(+0.94%)
Dec 15, 2009 8.230 8.416 8.230 8.416 100,538 +0.18(+2.15%)
Dec 14, 2009 8.114 8.238 8.110 8.238 64,194 +0.13(+1.58%)
Dec 11, 2009 8.177 8.179 8.075 8.110 46,106 +0.05(+0.62%)
Dec 10, 2009 8.089 8.157 8.060 8.060 47,222 -0.03(-0.35%)
Dec 09, 2009 8.110 8.110 8.022 8.088 53,676 +0.02(+0.26%)
Dec 08, 2009 8.112 8.112 8.001 8.067 55,548 -0.05(-0.58%)
Dec 07, 2009 8.127 8.191 8.111 8.114 24,709 +0.03(+0.39%)
Dec 04, 2009 8.140 8.297 7.984 8.083 32,954 +0.05(+0.56%)
Dec 03, 2009 8.027 8.146 8.017 8.037 52,986 -0.04(-0.48%)
Dec 02, 2009 7.998 8.100 7.998 8.076 60,657 +0.07(+0.92%)
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.