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

Source Capital, Inc. (NY: SOR )

43.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 28, 2008 5.074 5.496 5.001 5.195 42,271 +0.18(+3.66%)
Nov 26, 2008 4.875 5.096 4.820 5.011 59,960 +0.11(+2.34%)
Nov 25, 2008 4.828 4.927 4.729 4.897 62,219 +0.02(+0.49%)
Nov 24, 2008 4.444 4.881 4.444 4.873 121,500 +0.43(+9.80%)
Nov 21, 2008 4.515 4.588 4.034 4.438 143,066 -0.07(-1.49%)
Nov 20, 2008 5.104 5.104 4.337 4.505 91,793 -0.64(-12.41%)
Nov 19, 2008 5.539 5.638 5.124 5.143 95,858 -0.52(-9.19%)
Nov 18, 2008 5.744 5.825 5.555 5.664 59,291 +0.01(+0.14%)
Nov 17, 2008 5.725 5.949 5.632 5.656 75,210 -0.14(-2.45%)
Nov 14, 2008 6.066 6.066 5.798 5.798 0 -0.27(-4.42%)
Nov 13, 2008 6.404 6.404 5.813 6.066 136,368 -0.46(-7.04%)
Nov 12, 2008 6.519 6.582 6.444 6.525 26,575 -0.15(-2.19%)
Nov 11, 2008 6.700 6.810 6.584 6.671 70,292 -0.23(-3.31%)
Nov 10, 2008 7.212 7.291 6.899 6.899 41,920 -0.19(-2.61%)
Nov 07, 2008 7.191 7.250 6.996 7.084 56,591 -0.29(-3.98%)
Nov 06, 2008 7.514 7.514 7.183 7.378 19,948 -0.13(-1.71%)
Nov 05, 2008 8.060 8.060 7.439 7.506 62,127 -0.71(-8.68%)
Nov 04, 2008 7.784 8.669 7.685 8.219 101,090 +0.57(+7.47%)
Nov 03, 2008 7.242 8.681 7.094 7.648 58,798 +0.66(+9.48%)
Oct 31, 2008 6.306 7.039 6.306 6.986 38,069 +0.01(+0.11%)
Oct 30, 2008 7.287 7.435 6.972 6.978 61,407 -0.18(-2.45%)
Oct 29, 2008 6.700 7.193 6.671 7.153 64,370 +0.60(+9.17%)
Oct 28, 2008 6.454 6.552 6.272 6.552 53,414 +0.25(+3.91%)
Oct 27, 2008 6.267 6.403 6.168 6.306 35,105 +0.13(+2.17%)
Oct 24, 2008 6.010 6.404 5.941 6.172 47,442 -0.21(-3.30%)
Oct 23, 2008 6.745 6.745 6.272 6.383 60,402 -0.40(-5.95%)
Oct 22, 2008 7.364 7.364 6.740 6.787 68,181 -0.52(-7.09%)
Oct 21, 2008 7.216 7.390 7.216 7.305 34,136 +0.14(+1.98%)
Oct 20, 2008 7.252 7.350 7.094 7.163 44,869 +0.01(+0.14%)
Oct 17, 2008 6.897 7.289 6.879 7.153 96,228 -0.15(-2.10%)
Oct 16, 2008 7.419 7.419 6.814 7.307 50,659 -0.11(-1.51%)
Oct 15, 2008 8.030 8.030 7.419 7.419 89,657 -0.71(-8.73%)
Oct 14, 2008 8.080 8.474 7.664 8.129 118,328 +0.51(+6.70%)
Oct 13, 2008 19.51 7.630 6.552 7.618 78,904 +1.32(+21.04%)
Oct 10, 2008 6.308 6.308 5.715 6.294 118,074 -0.17(-2.59%)
Oct 09, 2008 7.045 7.092 6.388 6.462 207,143 -0.65(-9.19%)
Oct 08, 2008 6.897 7.435 6.799 7.116 152,586 -0.23(-3.18%)
Oct 07, 2008 7.827 7.853 7.349 7.349 79,487 -0.57(-7.25%)
Oct 06, 2008 8.572 8.572 7.524 7.924 170,383 -0.90(-10.19%)
Oct 03, 2008 8.793 9.000 8.730 8.822 0 +0.08(+0.95%)
Oct 02, 2008 8.990 9.088 8.734 8.740 59,306 -0.40(-4.42%)
Oct 01, 2008 9.065 9.319 8.927 9.144 68,288 -0.21(-2.27%)
Sep 30, 2008 9.496 9.528 9.262 9.356 34,329 -0.17(-1.80%)
Sep 29, 2008 9.755 9.755 9.262 9.528 57,337 -0.43(-4.35%)
Sep 26, 2008 9.755 9.961 9.671 9.961 0 -0.04(-0.37%)
Sep 25, 2008 9.853 9.999 9.853 9.999 24,860 +0.17(+1.72%)
Sep 24, 2008 10.15 10.15 9.743 9.829 28,955 -0.42(-4.13%)
Sep 23, 2008 10.27 10.36 10.19 10.25 47,853 -0.11(-1.08%)
Sep 22, 2008 10.25 10.39 10.15 10.37 36,531 +0.12(+1.15%)
Sep 19, 2008 10.05 10.35 10.05 10.25 0 +0.31(+3.11%)
Sep 18, 2008 9.410 10.15 9.313 9.938 94,371 +0.46(+4.84%)
Sep 17, 2008 9.557 9.670 9.360 9.479 100,872 -0.23(-2.34%)
Sep 16, 2008 9.656 9.952 9.557 9.705 157,773 -0.13(-1.34%)
Sep 15, 2008 9.755 9.853 9.349 9.837 149,303 +0.01(+0.10%)
Sep 12, 2008 9.877 9.950 9.778 9.827 37,622 -0.04(-0.44%)
Sep 11, 2008 9.835 9.892 9.760 9.871 139,296 -0.07(-0.75%)
Sep 10, 2008 10.04 10.04 9.873 9.946 67,324 +0.09(+0.94%)
Sep 09, 2008 10.07 10.09 9.845 9.853 29,016 -0.24(-2.34%)
Sep 08, 2008 10.01 10.10 9.920 10.09 84,394 +0.18(+1.79%)
Sep 05, 2008 9.764 9.977 9.680 9.912 0 +0.06(+0.62%)
Sep 04, 2008 10.00 10.07 9.820 9.851 81,487 -0.10(-1.03%)
Sep 03, 2008 10.07 10.12 9.952 9.954 50,288 -0.12(-1.15%)
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.