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 -0.11 (-0.26%)
Official Closing 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 (%)
Sep 30, 2010 9.259 9.643 9.257 9.548 52,787 +0.05(+0.53%)
Sep 29, 2010 9.368 9.524 9.366 9.497 33,441 +0.05(+0.48%)
Sep 28, 2010 9.458 9.458 9.328 9.452 47,399 -0.06(-0.58%)
Sep 27, 2010 9.464 9.561 9.464 9.508 26,150 +0.01(+0.11%)
Sep 24, 2010 9.436 9.561 9.314 9.497 44,505 +0.17(+1.85%)
Sep 23, 2010 9.345 9.452 9.205 9.325 84,906 +0.04(+0.44%)
Sep 22, 2010 9.491 9.530 9.284 9.284 33,737 -0.26(-2.69%)
Sep 21, 2010 9.399 9.637 9.335 9.541 68,516 +0.19(+2.00%)
Sep 20, 2010 9.224 9.421 9.224 9.353 26,938 +0.11(+1.20%)
Sep 17, 2010 9.242 9.251 9.121 9.242 26,632 +0.07(+0.81%)
Sep 15, 2010 9.207 9.253 9.148 9.168 52,963 +0.02(+0.18%)
Sep 14, 2010 9.080 9.242 9.080 9.152 29,443 +0.01(+0.13%)
Sep 13, 2010 9.027 9.172 9.027 9.140 64,815 +0.14(+1.53%)
Sep 10, 2010 9.119 9.145 8.989 9.002 58,828 -0.04(-0.44%)
Sep 09, 2010 8.996 9.078 8.936 9.041 36,490 +0.15(+1.70%)
Sep 08, 2010 8.905 9.031 8.846 8.890 14,590 +0.07(+0.74%)
Sep 07, 2010 8.944 8.944 8.825 8.825 30,187 -0.08(-0.88%)
Sep 03, 2010 8.806 9.018 8.806 8.903 21,992 +0.18(+2.10%)
Sep 02, 2010 8.601 8.739 8.601 8.720 33,441 +0.13(+1.46%)
Sep 01, 2010 8.430 8.595 8.430 8.595 46,577 +0.22(+2.58%)
Aug 31, 2010 8.391 8.498 8.378 8.378 46,061 -0.08(-0.99%)
Aug 30, 2010 8.500 8.570 8.459 8.462 16,720 -0.04(-0.45%)
Aug 27, 2010 8.500 8.545 8.408 8.500 20,650 +0.05(+0.58%)
Aug 26, 2010 8.467 8.570 8.451 8.451 36,830 +0.00(+0.05%)
Aug 25, 2010 8.385 8.449 8.321 8.447 30,221 +0.00(+0.00%)
Aug 24, 2010 8.556 8.560 8.439 8.447 53,859 -0.14(-1.59%)
Aug 23, 2010 8.607 8.607 8.512 8.583 15,296 +0.04(+0.44%)
Aug 20, 2010 8.623 8.623 8.461 8.546 38,099 -0.11(-1.24%)
Aug 19, 2010 8.755 8.755 8.623 8.653 51,200 -0.13(-1.50%)
Aug 18, 2010 8.714 8.785 8.714 8.785 15,326 +0.11(+1.31%)
Aug 17, 2010 8.666 8.763 8.666 8.672 25,407 +0.01(+0.09%)
Aug 16, 2010 8.704 8.704 8.625 8.664 19,555 -0.08(-0.90%)
Aug 13, 2010 8.742 8.803 8.691 8.742 18,400 -0.00(-0.03%)
Aug 12, 2010 8.816 8.836 8.688 8.745 48,999 -0.10(-1.15%)
Aug 11, 2010 8.947 8.988 8.769 8.846 71,856 -0.21(-2.33%)
Aug 10, 2010 9.059 9.059 8.907 9.057 56,055 +0.08(+0.86%)
Aug 09, 2010 8.967 8.980 8.907 8.980 30,958 +0.05(+0.59%)
Aug 06, 2010 8.927 8.939 8.858 8.927 26,799 +0.02(+0.25%)
Aug 05, 2010 8.878 8.937 8.840 8.905 37,990 +0.01(+0.07%)
Aug 04, 2010 8.943 8.943 8.838 8.899 39,268 +0.08(+0.87%)
Aug 03, 2010 8.967 8.967 8.799 8.822 44,869 -0.07(-0.84%)
Aug 02, 2010 8.907 8.915 8.708 8.897 57,205 +0.17(+1.97%)
Jul 30, 2010 8.724 8.793 8.613 8.724 41,528 +0.10(+1.15%)
Jul 29, 2010 8.826 8.886 8.625 8.625 61,779 -0.14(-1.60%)
Jul 28, 2010 9.004 9.004 8.765 8.765 58,409 -0.19(-2.09%)
Jul 27, 2010 9.109 9.109 8.897 8.952 37,886 -0.05(-0.56%)
Jul 26, 2010 8.805 9.073 8.805 9.002 28,728 +0.16(+1.81%)
Jul 23, 2010 8.795 8.866 8.674 8.842 33,347 +0.11(+1.23%)
Jul 22, 2010 8.570 8.739 8.570 8.734 90,034 +0.22(+2.64%)
Jul 21, 2010 8.627 8.633 8.499 8.509 22,303 -0.06(-0.69%)
Jul 20, 2010 8.374 8.576 8.349 8.568 54,259 +0.15(+1.73%)
Jul 19, 2010 8.443 8.469 8.323 8.422 62,880 +0.04(+0.48%)
Jul 16, 2010 8.382 8.591 8.358 8.382 41,523 -0.25(-2.91%)
Jul 15, 2010 8.643 8.704 8.570 8.633 61,365 -0.05(-0.57%)
Jul 14, 2010 8.734 8.734 8.615 8.683 28,032 -0.02(-0.24%)
Jul 13, 2010 8.522 8.704 8.522 8.704 117,455 +0.20(+2.35%)
Jul 12, 2010 8.591 8.599 8.437 8.504 45,219 -0.02(-0.28%)
Jul 09, 2010 8.528 8.601 8.479 8.528 25,284 -0.01(-0.14%)
Jul 08, 2010 10.15 8.544 8.408 8.540 27,845 +0.13(+1.54%)
Jul 07, 2010 8.234 8.453 8.234 8.410 67,538 +0.16(+1.92%)
Jul 06, 2010 8.501 8.560 8.252 8.252 35,217 -0.23(-2.75%)
Jul 02, 2010 8.485 8.485 8.293 8.485 24,652 +0.11(+1.36%)
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.