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

Source Capital, Inc. (NY: SOR )

42.73 +0.21 (+0.49%)
Official Closing Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 29, 2009 6.516 6.593 6.516 6.591 44,736 +0.02(+0.24%)
May 28, 2009 6.451 6.599 6.451 6.575 23,770 +0.08(+1.24%)
May 27, 2009 6.563 6.636 6.494 6.494 24,151 -0.09(-1.35%)
May 26, 2009 6.325 6.584 6.325 6.583 26,145 +0.22(+3.53%)
May 22, 2009 6.384 6.398 6.356 6.358 36,678 -0.05(-0.74%)
May 21, 2009 6.648 6.648 6.319 6.405 42,260 -0.20(-3.01%)
May 20, 2009 6.713 6.740 6.595 6.604 42,731 -0.13(-1.99%)
May 19, 2009 6.589 6.849 6.504 6.738 48,176 +0.20(+2.98%)
May 18, 2009 6.323 6.567 6.323 6.543 52,747 +0.24(+3.75%)
May 15, 2009 6.370 6.466 6.291 6.307 62,672 -0.12(-1.84%)
May 14, 2009 6.405 6.497 6.401 6.425 24,618 -0.01(-0.18%)
May 13, 2009 6.612 6.612 6.403 6.437 53,635 -0.19(-2.83%)
May 12, 2009 6.693 6.745 6.524 6.624 28,768 -0.11(-1.63%)
May 11, 2009 6.774 6.774 6.673 6.734 49,130 -0.09(-1.39%)
May 08, 2009 6.681 6.896 6.610 6.829 51,159 +0.22(+3.40%)
May 07, 2009 6.847 6.936 6.597 6.604 56,548 -0.17(-2.56%)
May 06, 2009 6.938 6.938 6.701 6.778 59,171 +0.00(+0.03%)
May 05, 2009 6.760 6.776 6.604 6.776 40,803 -0.09(-1.35%)
May 04, 2009 6.494 6.869 6.439 6.869 90,852 +0.35(+5.38%)
May 01, 2009 6.508 6.767 6.405 6.518 120,539 +0.01(+0.15%)
Apr 30, 2009 6.376 6.641 6.376 6.508 58,983 +0.22(+3.54%)
Apr 29, 2009 6.275 6.431 6.275 6.285 43,848 +0.07(+1.05%)
Apr 28, 2009 6.159 6.269 6.096 6.220 26,835 -0.01(-0.13%)
Apr 27, 2009 6.258 6.320 6.228 6.228 44,243 -0.07(-1.10%)
Apr 24, 2009 6.167 6.331 6.167 6.297 71,526 +0.22(+3.57%)
Apr 23, 2009 6.122 6.161 6.025 6.080 38,794 -0.08(-1.34%)
Apr 22, 2009 6.060 6.307 6.036 6.163 51,423 +0.11(+1.79%)
Apr 21, 2009 5.913 6.059 5.889 6.055 110,548 +0.07(+1.09%)
Apr 20, 2009 6.232 6.232 5.974 5.990 49,566 -0.24(-3.86%)
Apr 17, 2009 6.212 6.293 6.131 6.230 25,719 +0.01(+0.16%)
Apr 16, 2009 6.110 6.258 6.049 6.220 158,065 +0.19(+3.07%)
Apr 15, 2009 6.035 6.105 5.881 6.035 47,095 +0.02(+0.39%)
Apr 14, 2009 5.962 6.066 5.950 6.011 45,421 -0.08(-1.29%)
Apr 13, 2009 6.001 6.110 5.982 6.090 83,799 +0.11(+1.81%)
Apr 09, 2009 5.856 6.145 5.856 5.982 63,763 +0.20(+3.51%)
Apr 08, 2009 5.765 5.814 5.725 5.779 22,984 +0.08(+1.45%)
Apr 07, 2009 5.814 5.818 5.696 5.696 52,022 -0.18(-3.02%)
Apr 06, 2009 5.913 5.913 5.848 5.873 23,400 -0.12(-1.97%)
Apr 03, 2009 5.840 5.995 5.840 5.991 32,229 +0.08(+1.39%)
Apr 02, 2009 5.794 5.913 5.794 5.909 31,757 +0.23(+4.10%)
Apr 01, 2009 5.656 5.714 5.459 5.676 37,262 +0.08(+1.41%)
Mar 31, 2009 5.558 5.666 5.503 5.597 55,162 +0.12(+2.12%)
Mar 30, 2009 5.670 5.670 5.400 5.481 52,590 -0.33(-5.63%)
Mar 26, 2009 5.674 5.852 5.674 5.808 50,931 +0.23(+4.17%)
Mar 25, 2009 5.505 5.700 5.420 5.576 48,054 -0.02(-0.32%)
Mar 24, 2009 5.554 5.668 5.538 5.593 73,352 +0.06(+1.10%)
Mar 23, 2009 5.499 5.576 5.454 5.532 71,708 +0.19(+3.47%)
Mar 20, 2009 5.422 5.518 5.347 5.347 52,067 -0.09(-1.64%)
Mar 19, 2009 5.448 5.572 5.347 5.436 96,037 +0.00(+0.00%)
Mar 18, 2009 5.446 5.617 5.252 5.436 49,916 +0.04(+0.80%)
Mar 17, 2009 5.321 5.392 5.136 5.392 58,257 +0.16(+3.05%)
Mar 16, 2009 5.183 5.269 5.130 5.233 275,220 +0.20(+4.00%)
Mar 13, 2009 5.134 5.134 4.896 5.031 0 -0.04(-0.70%)
Mar 12, 2009 4.734 5.087 4.734 5.067 67,735 +0.30(+6.23%)
Mar 11, 2009 4.953 4.953 4.669 4.770 74,397 +0.19(+4.15%)
Mar 10, 2009 4.395 4.651 4.395 4.579 131,783 +0.14(+3.07%)
Mar 09, 2009 4.476 4.533 4.385 4.443 78,928 -0.09(-1.99%)
Mar 06, 2009 4.537 4.574 4.405 4.533 0 -0.04(-0.90%)
Mar 05, 2009 4.572 4.628 4.486 4.574 95,545 -0.13(-2.72%)
Mar 04, 2009 4.476 4.772 4.476 4.703 84,139 +0.16(+3.56%)
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.