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

Source Capital, Inc. (NY: SOR )

42.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Aug 31, 2009 7.753 7.753 7.639 7.698 66,964 -0.10(-1.22%)
Aug 28, 2009 7.803 7.842 7.714 7.793 52,438 -0.08(-1.03%)
Aug 27, 2009 7.726 7.874 7.647 7.874 37,130 +0.05(+0.68%)
Aug 26, 2009 7.765 7.860 7.686 7.821 36,780 +0.00(+0.05%)
Aug 25, 2009 7.826 7.846 7.785 7.817 87,757 +0.03(+0.32%)
Aug 24, 2009 7.884 7.933 7.767 7.791 79,030 +0.03(+0.34%)
Aug 21, 2009 7.623 7.769 7.623 7.765 37,744 +0.18(+2.39%)
Aug 20, 2009 7.401 7.623 7.401 7.584 26,805 +0.07(+0.89%)
Aug 19, 2009 7.430 7.566 7.430 7.517 43,051 -0.06(-0.83%)
Aug 18, 2009 7.511 7.667 7.511 7.580 41,732 +0.08(+1.08%)
Aug 17, 2009 7.726 7.726 7.499 7.499 133,097 -0.25(-3.28%)
Aug 14, 2009 7.821 7.856 7.738 7.753 88,087 -0.07(-0.93%)
Aug 13, 2009 7.803 8.063 7.803 7.826 64,189 -0.01(-0.19%)
Aug 12, 2009 7.688 7.856 7.688 7.841 32,908 +0.13(+1.67%)
Aug 11, 2009 7.817 7.828 7.667 7.712 33,076 -0.11(-1.46%)
Aug 10, 2009 7.690 7.914 7.690 7.826 89,999 -0.01(-0.13%)
Aug 07, 2009 7.696 7.852 7.677 7.836 51,890 +0.19(+2.47%)
Aug 06, 2009 7.627 7.698 7.596 7.647 49,855 -0.01(-0.08%)
Aug 05, 2009 7.416 7.724 7.411 7.653 53,153 -0.10(-1.35%)
Aug 04, 2009 7.872 7.872 7.702 7.757 65,878 -0.02(-0.20%)
Aug 03, 2009 7.755 7.773 7.679 7.773 40,575 +0.11(+1.49%)
Jul 31, 2009 7.608 7.684 7.608 7.659 36,734 +0.05(+0.68%)
Jul 30, 2009 7.554 7.675 7.554 7.608 46,730 +0.08(+1.09%)
Jul 29, 2009 7.499 7.526 7.499 7.526 42,995 +0.05(+0.62%)
Jul 28, 2009 7.539 7.545 7.432 7.480 51,672 -0.01(-0.13%)
Jul 27, 2009 7.488 7.779 7.450 7.489 251,891 -0.01(-0.16%)
Jul 24, 2009 7.785 7.785 7.441 7.501 3,851 +0.00(+0.00%)
Jul 23, 2009 7.282 7.517 7.282 7.501 87,468 +0.20(+2.73%)
Jul 22, 2009 7.273 7.317 7.271 7.302 42,828 +0.00(+0.03%)
Jul 21, 2009 7.420 7.420 7.237 7.300 42,148 +0.04(+0.57%)
Jul 20, 2009 7.089 7.336 7.089 7.259 125,379 +0.17(+2.45%)
Jul 17, 2009 7.026 7.089 7.024 7.085 28,281 +0.04(+0.53%)
Jul 16, 2009 6.947 7.066 6.945 7.048 81,734 +0.07(+1.02%)
Jul 15, 2009 6.849 6.993 6.849 6.977 134,568 +0.21(+3.12%)
Jul 14, 2009 6.642 6.772 6.628 6.766 53,128 +0.13(+1.90%)
Jul 13, 2009 6.551 6.687 6.455 6.640 79,111 +0.10(+1.54%)
Jul 10, 2009 6.435 6.553 6.435 6.539 33,604 +0.01(+0.22%)
Jul 09, 2009 6.470 6.548 6.470 6.525 125,623 +0.09(+1.42%)
Jul 08, 2009 6.508 6.541 6.431 6.433 63,286 -0.07(-1.06%)
Jul 07, 2009 6.620 6.632 6.502 6.502 47,359 -0.12(-1.79%)
Jul 06, 2009 6.455 6.685 6.455 6.620 124,705 -0.14(-2.01%)
Jul 02, 2009 6.959 6.959 6.744 6.756 122,264 -0.12(-1.80%)
Jul 01, 2009 6.829 6.993 6.829 6.880 57,567 +0.06(+0.90%)
Jun 30, 2009 6.818 6.825 6.772 6.819 44,457 +0.00(+0.01%)
Jun 29, 2009 6.823 6.867 6.813 6.819 78,091 -0.01(-0.12%)
Jun 26, 2009 6.671 6.827 6.642 6.827 106,611 +0.20(+3.10%)
Jun 25, 2009 6.634 6.764 6.606 6.622 193,389 +0.08(+1.27%)
Jun 24, 2009 6.465 6.645 6.465 6.539 69,805 +0.09(+1.41%)
Jun 23, 2009 6.413 6.543 6.317 6.449 276,524 -0.20(-2.94%)
Jun 22, 2009 6.804 6.804 6.602 6.644 64,427 -0.16(-2.35%)
Jun 19, 2009 6.796 6.892 6.766 6.804 62,875 +0.00(+0.06%)
Jun 18, 2009 6.801 6.819 6.721 6.800 34,101 +0.02(+0.29%)
Jun 17, 2009 6.878 6.878 6.763 6.780 50,834 -0.10(-1.52%)
Jun 16, 2009 7.010 7.010 6.831 6.884 192,187 -0.02(-0.26%)
Jun 15, 2009 7.135 7.135 6.831 6.902 118,687 -0.09(-1.24%)
Jun 12, 2009 6.967 6.989 6.733 6.989 81,313 -0.02(-0.25%)
Jun 11, 2009 6.936 7.007 6.914 7.007 26,825 +0.11(+1.60%)
Jun 10, 2009 6.930 6.969 6.867 6.896 84,149 +0.03(+0.37%)
Jun 09, 2009 6.804 6.871 6.804 6.871 22,786 +0.07(+0.96%)
Jun 08, 2009 6.898 6.898 6.768 6.805 13,318 -0.11(-1.62%)
Jun 05, 2009 6.878 6.918 6.878 6.918 13,344 +0.04(+0.57%)
Jun 04, 2009 6.731 6.934 6.731 6.878 47,029 +0.07(+0.95%)
Jun 03, 2009 6.859 6.871 6.780 6.813 57,532 -0.08(-1.17%)
Jun 02, 2009 6.859 6.943 6.821 6.894 50,931 +0.04(+0.55%)
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.