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

Source Capital, Inc. (NY: SOR )

42.32 +0.02 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2009 7.644 7.721 7.644 7.696 36,559 +0.05(+0.68%)
Jul 30, 2009 7.591 7.711 7.591 7.644 46,507 +0.08(+1.09%)
Jul 29, 2009 7.535 7.562 7.535 7.562 42,790 +0.05(+0.62%)
Jul 28, 2009 7.575 7.581 7.468 7.515 51,425 -0.01(-0.13%)
Jul 27, 2009 7.524 7.816 7.486 7.525 250,690 -0.01(-0.16%)
Jul 24, 2009 7.822 7.822 7.477 7.537 3,832 +0.00(+0.00%)
Jul 23, 2009 7.317 7.553 7.317 7.537 87,051 +0.20(+2.73%)
Jul 22, 2009 7.307 7.352 7.305 7.337 42,624 +0.00(+0.03%)
Jul 21, 2009 7.456 7.456 7.272 7.335 41,947 +0.04(+0.57%)
Jul 20, 2009 7.123 7.371 7.123 7.294 124,782 +0.17(+2.45%)
Jul 17, 2009 7.060 7.123 7.058 7.119 28,146 +0.04(+0.53%)
Jul 16, 2009 6.981 7.099 6.979 7.082 81,344 +0.07(+1.02%)
Jul 15, 2009 6.882 7.026 6.882 7.010 133,926 +0.21(+3.12%)
Jul 14, 2009 6.674 6.804 6.660 6.798 52,874 +0.13(+1.90%)
Jul 13, 2009 6.583 6.719 6.486 6.672 78,734 +0.10(+1.54%)
Jul 10, 2009 6.466 6.585 6.466 6.570 33,443 +0.01(+0.22%)
Jul 09, 2009 6.501 6.580 6.501 6.556 125,024 +0.09(+1.42%)
Jul 08, 2009 6.539 6.573 6.462 6.464 62,984 -0.07(-1.06%)
Jul 07, 2009 6.652 6.664 6.533 6.533 47,133 -0.12(-1.79%)
Jul 06, 2009 6.486 6.717 6.486 6.652 124,110 -0.14(-2.01%)
Jul 02, 2009 6.993 6.993 6.777 6.789 121,681 -0.12(-1.80%)
Jul 01, 2009 6.862 7.026 6.862 6.913 57,293 +0.06(+0.90%)
Jun 30, 2009 6.851 6.858 6.804 6.852 44,245 +0.00(+0.01%)
Jun 29, 2009 6.856 6.899 6.846 6.852 77,719 -0.01(-0.12%)
Jun 26, 2009 6.703 6.860 6.674 6.860 106,103 +0.21(+3.10%)
Jun 25, 2009 6.666 6.796 6.638 6.654 192,467 +0.08(+1.27%)
Jun 24, 2009 6.495 6.677 6.495 6.571 69,473 +0.09(+1.41%)
Jun 23, 2009 6.444 6.575 6.347 6.480 275,206 -0.20(-2.94%)
Jun 22, 2009 6.836 6.836 6.634 6.676 64,120 -0.16(-2.35%)
Jun 19, 2009 6.828 6.925 6.798 6.836 62,575 +0.00(+0.06%)
Jun 18, 2009 6.834 6.852 6.753 6.832 33,938 +0.02(+0.29%)
Jun 17, 2009 6.911 6.911 6.796 6.812 50,592 -0.10(-1.52%)
Jun 16, 2009 7.044 7.044 6.864 6.917 191,270 -0.02(-0.26%)
Jun 15, 2009 7.169 7.169 6.864 6.935 118,121 -0.09(-1.24%)
Jun 12, 2009 7.000 7.022 6.765 7.022 80,925 -0.02(-0.25%)
Jun 11, 2009 6.969 7.040 6.947 7.040 26,697 +0.11(+1.60%)
Jun 10, 2009 6.963 7.002 6.899 6.929 83,748 +0.03(+0.37%)
Jun 09, 2009 6.836 6.903 6.836 6.903 22,678 +0.07(+0.96%)
Jun 08, 2009 6.931 6.931 6.800 6.838 13,255 -0.11(-1.62%)
Jun 05, 2009 6.911 6.951 6.911 6.951 13,280 +0.04(+0.57%)
Jun 04, 2009 6.763 6.967 6.763 6.911 46,805 +0.07(+0.95%)
Jun 03, 2009 6.892 6.903 6.812 6.846 57,258 -0.08(-1.17%)
Jun 02, 2009 6.892 6.977 6.854 6.927 50,688 +0.04(+0.55%)
Jun 01, 2009 6.662 6.931 6.662 6.890 44,229 +0.27(+4.04%)
May 29, 2009 6.547 6.624 6.547 6.622 44,522 +0.02(+0.24%)
May 28, 2009 6.482 6.630 6.482 6.606 23,657 +0.08(+1.24%)
May 27, 2009 6.595 6.668 6.525 6.525 24,036 -0.09(-1.35%)
May 26, 2009 6.355 6.615 6.355 6.614 26,020 +0.23(+3.53%)
May 22, 2009 6.414 6.428 6.387 6.389 36,503 -0.05(-0.74%)
May 21, 2009 6.680 6.680 6.349 6.436 42,058 -0.20(-3.01%)
May 20, 2009 6.745 6.773 6.626 6.636 42,528 -0.13(-1.99%)
May 19, 2009 6.620 6.882 6.535 6.771 47,946 +0.20(+2.98%)
May 18, 2009 6.353 6.598 6.353 6.575 52,496 +0.24(+3.75%)
May 15, 2009 6.400 6.497 6.321 6.337 62,373 -0.12(-1.84%)
May 14, 2009 6.436 6.528 6.431 6.456 24,500 -0.01(-0.18%)
May 13, 2009 6.644 6.644 6.434 6.468 53,379 -0.19(-2.83%)
May 12, 2009 6.725 6.777 6.555 6.656 28,631 -0.11(-1.63%)
May 11, 2009 6.806 6.806 6.705 6.766 48,895 -0.10(-1.39%)
May 08, 2009 6.713 6.929 6.642 6.862 50,915 +0.23(+3.40%)
May 07, 2009 6.880 6.969 6.628 6.636 56,278 -0.17(-2.56%)
May 06, 2009 6.971 6.971 6.733 6.810 58,889 +0.00(+0.03%)
May 05, 2009 6.793 6.808 6.636 6.808 40,609 -0.09(-1.35%)
May 04, 2009 6.525 6.901 6.470 6.901 90,419 +0.35(+5.38%)
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.