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

Source Capital, Inc. (NY: SOR )

42.33 +0.01 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Jun 30, 2010 8.560 8.706 8.558 8.558 26,343 -0.05(-0.57%)
Jun 29, 2010 8.820 8.827 8.598 8.607 29,358 -0.26(-2.98%)
Jun 25, 2010 8.871 9.018 8.835 8.871 63,347 -0.04(-0.43%)
Jun 24, 2010 8.861 8.971 8.788 8.910 76,418 +0.02(+0.18%)
Jun 23, 2010 8.947 8.947 8.780 8.894 48,169 -0.07(-0.73%)
Jun 22, 2010 9.044 9.073 8.904 8.959 18,442 -0.05(-0.59%)
Jun 21, 2010 9.193 9.203 9.012 9.012 50,394 -0.13(-1.43%)
Jun 18, 2010 9.142 9.158 9.118 9.142 51,926 +0.09(+0.99%)
Jun 17, 2010 9.120 9.120 9.046 9.052 70,717 -0.03(-0.29%)
Jun 16, 2010 9.012 9.093 8.983 9.079 86,013 +0.08(+0.84%)
Jun 15, 2010 8.961 9.036 8.931 9.004 135,872 +0.13(+1.47%)
Jun 14, 2010 8.826 8.951 8.824 8.873 49,750 +0.09(+1.00%)
Jun 11, 2010 8.657 8.794 8.515 8.786 80,307 +0.06(+0.65%)
Jun 10, 2010 8.615 8.755 8.615 8.729 39,576 +0.34(+4.00%)
Jun 09, 2010 8.417 8.598 8.393 8.393 63,818 -0.04(-0.46%)
Jun 08, 2010 8.403 8.494 8.315 8.431 106,474 +0.03(+0.34%)
Jun 07, 2010 8.755 8.755 8.389 8.403 86,980 -0.40(-4.49%)
Jun 04, 2010 8.798 8.957 8.727 8.798 31,980 -0.20(-2.18%)
Jun 03, 2010 8.991 9.035 8.947 8.994 20,745 +0.07(+0.81%)
Jun 02, 2010 8.820 8.949 8.761 8.922 56,399 +0.08(+0.90%)
Jun 01, 2010 8.953 8.953 8.843 8.843 178,350 -0.07(-0.75%)
May 28, 2010 8.910 9.054 8.826 8.910 23,176 -0.11(-1.17%)
May 27, 2010 8.818 9.016 8.818 9.016 67,295 +0.24(+2.71%)
May 26, 2010 8.951 8.951 8.716 8.778 47,123 +0.05(+0.54%)
May 25, 2010 8.807 8.807 8.349 8.731 88,436 -0.06(-0.66%)
May 24, 2010 8.691 9.179 8.691 8.789 31,342 +0.10(+1.10%)
May 21, 2010 8.472 9.456 8.275 8.693 96,746 +0.05(+0.54%)
May 20, 2010 8.648 8.666 8.626 8.646 40,016 -0.31(-3.50%)
May 19, 2010 9.094 9.094 8.881 8.960 32,049 -0.11(-1.24%)
May 18, 2010 9.289 9.379 9.072 9.072 28,121 -0.11(-1.18%)
May 17, 2010 9.225 9.285 8.994 9.181 66,569 -0.07(-0.72%)
May 14, 2010 9.247 9.349 9.126 9.247 56,173 -0.20(-2.08%)
May 13, 2010 9.530 9.542 9.403 9.444 49,107 -0.05(-0.53%)
May 12, 2010 9.183 9.502 9.183 9.494 58,284 +0.25(+2.65%)
May 11, 2010 9.239 9.317 9.233 9.249 68,107 +0.12(+1.30%)
May 10, 2010 9.273 9.289 9.130 9.130 78,508 +0.33(+3.74%)
May 07, 2010 8.897 9.000 8.657 8.801 151,570 -0.09(-0.97%)
May 06, 2010 9.504 9.504 8.536 8.887 108,178 -0.53(-5.66%)
May 05, 2010 9.452 9.529 9.420 9.421 84,508 -0.12(-1.25%)
May 04, 2010 9.801 9.801 9.440 9.540 162,444 -0.30(-3.06%)
May 03, 2010 9.707 9.847 9.707 9.841 32,458 +0.17(+1.72%)
Apr 30, 2010 9.896 10.01 9.638 9.675 59,513 -0.25(-2.49%)
Apr 29, 2010 9.823 9.934 9.797 9.922 48,858 +0.15(+1.56%)
Apr 28, 2010 9.807 9.845 9.693 9.769 79,753 +0.00(+0.02%)
Apr 27, 2010 9.936 9.936 9.669 9.767 116,433 -0.16(-1.66%)
Apr 26, 2010 9.962 10.00 9.932 9.932 42,276 -0.00(-0.03%)
Apr 23, 2010 9.745 9.935 9.745 9.935 43,152 +0.14(+1.39%)
Apr 22, 2010 9.647 9.799 9.562 9.799 42,082 +0.18(+1.84%)
Apr 21, 2010 9.647 9.649 9.595 9.622 35,550 +0.01(+0.11%)
Apr 20, 2010 9.498 9.657 9.498 9.612 29,405 +0.15(+1.63%)
Apr 19, 2010 9.468 9.673 9.410 9.458 78,334 -0.01(-0.13%)
Apr 16, 2010 9.705 9.705 9.418 9.470 77,383 -0.17(-1.79%)
Apr 15, 2010 9.518 9.671 9.518 9.642 59,703 +0.01(+0.12%)
Apr 14, 2010 9.556 9.630 9.462 9.630 70,109 +0.16(+1.70%)
Apr 13, 2010 9.460 9.506 9.410 9.470 48,410 +0.01(+0.13%)
Apr 12, 2010 9.482 9.550 9.440 9.458 41,126 -0.07(-0.72%)
Apr 09, 2010 9.538 9.540 9.488 9.526 59,484 +0.03(+0.36%)
Apr 08, 2010 9.496 9.532 9.430 9.492 32,801 -0.04(-0.46%)
Apr 07, 2010 9.588 9.622 9.498 9.536 55,814 -0.09(-0.96%)
Apr 06, 2010 9.486 9.632 9.484 9.628 48,993 +0.11(+1.16%)
Apr 05, 2010 9.401 9.540 9.353 9.518 60,216 +0.09(+0.98%)
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.