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 (%)
Sep 30, 2011 9.158 9.248 9.068 9.079 39,759 -0.19(-2.00%)
Sep 29, 2011 9.298 9.407 9.109 9.265 80,062 +0.10(+1.07%)
Sep 28, 2011 9.379 9.409 9.167 9.167 78,479 -0.24(-2.56%)
Sep 27, 2011 9.505 9.653 9.407 9.407 161,690 +0.14(+1.53%)
Sep 26, 2011 9.147 9.265 8.994 9.265 62,164 +0.17(+1.90%)
Sep 23, 2011 8.959 9.125 8.946 9.092 61,080 +0.06(+0.65%)
Sep 22, 2011 9.241 9.241 8.933 9.033 116,550 -0.49(-5.16%)
Sep 21, 2011 9.855 9.855 9.523 9.525 52,252 -0.33(-3.35%)
Sep 20, 2011 10.01 10.06 9.855 9.855 40,839 -0.14(-1.42%)
Sep 19, 2011 9.947 9.997 9.899 9.997 64,242 -0.13(-1.29%)
Sep 16, 2011 10.14 10.26 10.04 10.13 209,586 +0.08(+0.76%)
Sep 15, 2011 10.07 10.13 9.940 10.05 101,470 +0.14(+1.43%)
Sep 14, 2011 9.722 9.986 9.661 9.910 79,266 +0.22(+2.30%)
Sep 13, 2011 9.547 9.689 9.547 9.687 41,338 +0.19(+2.05%)
Sep 12, 2011 9.348 9.497 9.293 9.492 107,465 +0.02(+0.24%)
Sep 09, 2011 9.608 9.656 9.396 9.469 44,230 -0.24(-2.51%)
Sep 08, 2011 9.783 9.921 9.682 9.713 99,626 -0.15(-1.55%)
Sep 07, 2011 9.619 9.866 9.619 9.866 69,940 +0.36(+3.82%)
Sep 06, 2011 9.311 9.515 9.182 9.503 51,296 -0.07(-0.71%)
Sep 02, 2011 9.715 9.794 9.523 9.571 486,903 -0.42(-4.16%)
Sep 01, 2011 10.29 10.31 9.942 9.986 130,384 -0.25(-2.45%)
Aug 31, 2011 10.36 10.42 10.11 10.24 65,157 +0.01(+0.11%)
Aug 30, 2011 10.13 10.25 10.05 10.23 40,052 +0.04(+0.43%)
Aug 29, 2011 9.848 10.18 9.848 10.18 34,674 +0.42(+4.25%)
Aug 26, 2011 9.560 9.844 9.451 9.768 23,494 +0.12(+1.20%)
Aug 25, 2011 9.833 9.833 9.593 9.652 28,194 -0.14(-1.45%)
Aug 24, 2011 9.630 9.816 9.621 9.794 26,464 +0.21(+2.21%)
Aug 23, 2011 9.238 9.582 9.238 9.582 63,293 +0.38(+4.13%)
Aug 22, 2011 9.560 9.560 9.167 9.202 82,349 -0.08(-0.88%)
Aug 19, 2011 9.313 9.554 9.238 9.283 105,831 -0.21(-2.21%)
Aug 18, 2011 9.722 9.722 9.346 9.493 108,768 -0.53(-5.28%)
Aug 17, 2011 10.19 10.25 9.902 10.02 71,718 -0.02(-0.21%)
Aug 16, 2011 10.20 10.20 9.997 10.04 58,336 -0.26(-2.54%)
Aug 15, 2011 10.08 10.31 10.02 10.31 54,998 +0.42(+4.26%)
Aug 12, 2011 9.885 9.975 9.861 9.885 43,092 +0.04(+0.39%)
Aug 11, 2011 9.500 9.934 9.404 9.846 71,150 +0.44(+4.63%)
Aug 10, 2011 9.543 9.668 9.333 9.410 84,578 -0.27(-2.75%)
Aug 09, 2011 9.668 9.719 9.249 9.676 87,311 +0.37(+4.02%)
Aug 08, 2011 9.668 9.722 9.221 9.303 139,046 -0.69(-6.88%)
Aug 05, 2011 10.18 10.18 9.715 9.990 115,448 -0.19(-1.90%)
Aug 04, 2011 10.79 10.79 10.10 10.18 128,448 -0.66(-6.05%)
Aug 03, 2011 10.85 10.85 10.56 10.84 153,113 -0.01(-0.10%)
Aug 02, 2011 11.08 11.21 10.82 10.85 119,856 -0.35(-3.13%)
Aug 01, 2011 11.38 11.38 11.11 11.20 48,701 +0.04(+0.35%)
Jul 29, 2011 11.16 11.24 10.98 11.16 90,769 -0.16(-1.39%)
Jul 28, 2011 11.34 11.39 11.14 11.32 80,668 -0.11(-1.00%)
Jul 27, 2011 11.73 11.73 11.41 11.43 85,942 -0.40(-3.34%)
Jul 26, 2011 12.01 12.01 11.83 11.83 22,411 -0.16(-1.33%)
Jul 25, 2011 11.92 12.08 11.82 11.99 77,354 +0.01(+0.05%)
Jul 22, 2011 11.95 11.99 11.95 11.98 35,463 +0.03(+0.29%)
Jul 21, 2011 11.86 11.97 11.86 11.95 19,684 +0.11(+0.96%)
Jul 20, 2011 11.96 11.97 11.83 11.83 87,231 -0.16(-1.36%)
Jul 19, 2011 11.91 12.05 11.91 11.99 82,968 +0.13(+1.07%)
Jul 18, 2011 12.14 12.14 11.82 11.87 56,581 -0.35(-2.85%)
Jul 15, 2011 12.14 12.25 12.14 12.22 6,428 +0.08(+0.69%)
Jul 14, 2011 12.35 12.35 12.13 12.13 36,133 -0.20(-1.63%)
Jul 13, 2011 12.16 12.36 12.14 12.33 48,445 +0.11(+0.88%)
Jul 12, 2011 12.20 12.23 12.10 12.23 77,564 +0.01(+0.08%)
Jul 11, 2011 12.32 12.32 12.18 12.22 40,481 -0.18(-1.46%)
Jul 08, 2011 12.43 12.43 12.34 12.40 32,596 -0.17(-1.35%)
Jul 07, 2011 12.59 12.64 12.42 12.57 68,264 +0.14(+1.12%)
Jul 06, 2011 12.42 12.50 12.34 12.43 12,209 -0.03(-0.28%)
Jul 05, 2011 12.50 12.56 12.33 12.46 33,713 -0.04(-0.34%)
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.