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 UNCHANGED
Streaming Delayed 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 26, 2010 8.504 8.546 8.500 8.538 16,928 +0.03(+0.40%)
Feb 25, 2010 8.566 8.566 8.417 8.504 35,898 -0.05(-0.53%)
Feb 24, 2010 8.577 8.604 8.532 8.549 55,804 -0.03(-0.32%)
Feb 23, 2010 8.494 8.688 8.486 8.576 59,289 +0.05(+0.62%)
Feb 22, 2010 8.495 8.606 8.492 8.523 32,029 +0.03(+0.40%)
Feb 19, 2010 8.500 8.574 8.490 8.490 43,247 -0.05(-0.59%)
Feb 18, 2010 8.516 8.592 8.516 8.540 34,857 -0.02(-0.28%)
Feb 17, 2010 8.628 8.628 8.508 8.564 77,886 +0.07(+0.85%)
Feb 16, 2010 8.377 8.499 8.323 8.492 73,825 +0.20(+2.36%)
Feb 12, 2010 8.199 8.296 8.296 8.296 60,595 +0.06(+0.77%)
Feb 11, 2010 7.797 8.264 7.797 8.232 74,543 +0.06(+0.78%)
Feb 10, 2010 8.136 8.228 8.092 8.169 33,145 +0.01(+0.12%)
Feb 09, 2010 8.117 8.248 8.086 8.159 140,001 +0.11(+1.34%)
Feb 08, 2010 8.005 8.215 8.005 8.051 84,389 +0.01(+0.09%)
Feb 05, 2010 8.139 8.139 7.890 8.044 109,208 -0.09(-1.14%)
Feb 04, 2010 8.377 8.377 8.129 8.137 82,213 -0.28(-3.34%)
Feb 03, 2010 8.408 8.474 8.383 8.418 61,913 +0.00(+0.02%)
Feb 02, 2010 8.280 8.444 8.280 8.416 66,195 +0.17(+2.04%)
Feb 01, 2010 8.189 8.268 8.189 8.248 28,995 +0.12(+1.45%)
Jan 29, 2010 8.298 8.337 8.119 8.130 61,863 -0.17(-2.00%)
Jan 28, 2010 8.359 8.377 8.181 8.296 69,483 -0.04(-0.47%)
Jan 27, 2010 8.367 8.371 8.290 8.335 131,043 -0.03(-0.36%)
Jan 26, 2010 8.379 8.412 8.359 8.365 78,971 -0.03(-0.33%)
Jan 25, 2010 8.434 8.434 8.360 8.393 24,147 +0.02(+0.26%)
Jan 22, 2010 8.509 8.543 8.369 8.371 94,059 -0.14(-1.68%)
Jan 21, 2010 8.646 8.664 8.502 8.514 63,862 -0.12(-1.41%)
Jan 20, 2010 8.739 8.739 8.614 8.636 53,435 -0.14(-1.62%)
Jan 19, 2010 8.715 8.818 8.654 8.779 48,092 +0.03(+0.37%)
Jan 15, 2010 8.908 8.746 8.746 8.746 62,615 -0.13(-1.51%)
Jan 14, 2010 8.777 8.900 8.747 8.880 42,149 +0.09(+0.99%)
Jan 13, 2010 8.694 8.792 8.694 8.792 33,494 +0.13(+1.46%)
Jan 12, 2010 8.713 8.721 8.650 8.666 33,560 -0.11(-1.26%)
Jan 11, 2010 8.751 8.791 8.713 8.777 48,779 +0.06(+0.69%)
Jan 08, 2010 8.694 8.716 8.657 8.716 85,263 +0.05(+0.56%)
Jan 07, 2010 8.609 8.674 8.575 8.668 42,396 +0.05(+0.62%)
Jan 06, 2010 8.571 8.650 8.571 8.614 47,875 +0.05(+0.53%)
Jan 05, 2010 8.577 8.614 8.521 8.569 43,184 +0.02(+0.21%)
Jan 04, 2010 8.555 8.600 8.515 8.551 61,242 +0.05(+0.63%)
Dec 31, 2009 8.472 8.497 8.497 8.497 36,357 +0.02(+0.23%)
Dec 30, 2009 8.496 8.515 8.440 8.478 50,996 -0.03(-0.35%)
Dec 29, 2009 8.513 8.545 8.496 8.508 116,243 +0.02(+0.18%)
Dec 28, 2009 8.515 8.515 8.480 8.493 65,933 -0.02(-0.24%)
Dec 24, 2009 8.500 8.513 8.468 8.513 33,746 +0.00(+0.05%)
Dec 23, 2009 8.474 8.509 8.450 8.509 44,548 +0.04(+0.50%)
Dec 22, 2009 8.383 8.480 8.383 8.468 29,530 +0.09(+1.13%)
Dec 21, 2009 8.193 8.474 8.193 8.373 88,126 +0.06(+0.67%)
Dec 18, 2009 8.440 8.440 8.282 8.317 120,494 -0.16(-1.89%)
Dec 17, 2009 8.436 8.478 8.397 8.478 41,639 -0.06(-0.67%)
Dec 16, 2009 8.420 8.628 8.331 8.535 135,103 +0.08(+0.94%)
Dec 15, 2009 8.270 8.456 8.270 8.456 100,058 +0.18(+2.15%)
Dec 14, 2009 8.153 8.278 8.149 8.278 63,888 +0.13(+1.58%)
Dec 11, 2009 8.216 8.218 8.113 8.149 45,886 +0.05(+0.62%)
Dec 10, 2009 8.127 8.196 8.099 8.099 46,997 -0.03(-0.35%)
Dec 09, 2009 8.149 8.149 8.060 8.127 53,420 +0.02(+0.26%)
Dec 08, 2009 8.151 8.151 8.039 8.106 55,283 -0.05(-0.58%)
Dec 07, 2009 8.166 8.230 8.150 8.153 24,591 +0.03(+0.39%)
Dec 04, 2009 8.179 8.337 8.022 8.121 32,797 +0.05(+0.56%)
Dec 03, 2009 8.066 8.185 8.056 8.076 52,733 -0.04(-0.48%)
Dec 02, 2009 8.036 8.139 8.036 8.114 60,368 +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.