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

Source Capital, Inc. (NY: SOR )

42.25 -0.07 (-0.16%)
Streaming Delayed Price Updated: 12:38 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 (%)
Jul 30, 2010 8.767 8.837 8.655 8.767 41,324 +0.10(+1.15%)
Jul 29, 2010 8.869 8.930 8.668 8.668 61,476 -0.14(-1.60%)
Jul 28, 2010 9.048 9.048 8.808 8.808 58,122 -0.19(-2.09%)
Jul 27, 2010 9.154 9.154 8.940 8.996 37,701 -0.05(-0.56%)
Jul 26, 2010 8.849 9.118 8.849 9.046 28,587 +0.16(+1.81%)
Jul 23, 2010 8.839 8.910 8.716 8.885 33,183 +0.11(+1.23%)
Jul 22, 2010 8.613 8.782 8.613 8.778 89,592 +0.23(+2.64%)
Jul 21, 2010 8.670 8.676 8.541 8.551 22,194 -0.06(-0.69%)
Jul 20, 2010 8.415 8.619 8.391 8.611 53,993 +0.15(+1.73%)
Jul 19, 2010 8.484 8.511 8.364 8.464 62,571 +0.04(+0.48%)
Jul 16, 2010 8.423 8.633 8.399 8.423 41,319 -0.25(-2.91%)
Jul 15, 2010 8.686 8.747 8.613 8.676 61,064 -0.05(-0.57%)
Jul 14, 2010 8.778 8.778 8.657 8.726 27,895 -0.02(-0.24%)
Jul 13, 2010 8.564 8.747 8.564 8.747 116,879 +0.20(+2.35%)
Jul 12, 2010 8.633 8.641 8.478 8.546 44,997 -0.02(-0.28%)
Jul 09, 2010 8.570 8.643 8.521 8.570 25,160 -0.01(-0.14%)
Jul 08, 2010 10.20 8.586 8.450 8.582 27,708 +0.13(+1.54%)
Jul 07, 2010 8.274 8.494 8.274 8.452 67,206 +0.16(+1.92%)
Jul 06, 2010 8.543 8.602 8.293 8.293 35,044 -0.23(-2.75%)
Jul 02, 2010 8.527 8.527 8.334 8.527 24,531 +0.11(+1.36%)
Jul 01, 2010 8.439 8.539 8.255 8.413 133,250 -0.14(-1.69%)
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%)
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.