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

Source Capital, Inc. (NY: SOR )

42.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 31, 2008 5.426 5.668 5.426 5.602 90,106 +0.22(+4.12%)
Dec 30, 2008 5.276 5.464 5.276 5.381 126,761 +0.09(+1.76%)
Dec 29, 2008 5.412 5.482 5.272 5.287 90,893 -0.11(-2.05%)
Dec 26, 2008 5.325 5.436 5.287 5.398 57,010 +0.09(+1.63%)
Dec 24, 2008 5.347 5.347 5.173 5.312 47,133 -0.04(-0.73%)
Dec 23, 2008 5.456 5.569 5.347 5.351 100,775 -0.15(-2.81%)
Dec 22, 2008 5.416 5.571 5.373 5.505 103,871 -0.04(-0.71%)
Dec 19, 2008 5.349 5.753 5.313 5.545 98,463 +0.08(+1.41%)
Dec 18, 2008 5.446 5.604 5.415 5.468 63,878 -0.13(-2.37%)
Dec 17, 2008 5.446 5.600 5.426 5.600 70,624 +0.18(+3.40%)
Dec 16, 2008 5.345 5.460 5.266 5.416 138,724 +0.19(+3.60%)
Dec 15, 2008 5.188 5.258 5.076 5.228 107,638 +0.01(+0.19%)
Dec 12, 2008 4.949 5.218 4.919 5.218 73,381 +0.11(+2.13%)
Dec 11, 2008 5.287 5.347 4.994 5.109 99,599 -0.26(-4.76%)
Dec 10, 2008 5.644 5.741 5.319 5.365 100,750 -0.08(-1.47%)
Dec 09, 2008 5.505 5.533 5.438 5.445 29,116 +0.01(+0.13%)
Dec 08, 2008 5.153 5.561 5.153 5.438 77,471 +0.37(+7.27%)
Dec 05, 2008 4.951 5.248 4.872 5.070 77,850 +0.01(+0.20%)
Dec 04, 2008 4.951 5.149 4.915 5.060 42,093 +0.01(+0.12%)
Dec 03, 2008 5.060 5.151 4.812 5.054 78,340 -0.01(-0.27%)
Dec 02, 2008 4.852 5.068 4.753 5.068 78,658 +0.24(+4.96%)
Dec 01, 2008 5.030 5.129 4.685 4.828 79,213 -0.39(-7.51%)
Nov 28, 2008 5.099 5.523 5.026 5.220 42,063 +0.18(+3.66%)
Nov 26, 2008 4.899 5.121 4.844 5.036 59,666 +0.12(+2.34%)
Nov 25, 2008 4.852 4.951 4.753 4.921 61,913 +0.02(+0.49%)
Nov 24, 2008 4.466 4.905 4.466 4.897 120,903 +0.44(+9.80%)
Nov 21, 2008 4.537 4.610 4.054 4.460 142,364 -0.07(-1.49%)
Nov 20, 2008 5.129 5.129 4.359 4.527 91,343 -0.64(-12.41%)
Nov 19, 2008 5.567 5.666 5.149 5.169 95,387 -0.52(-9.19%)
Nov 18, 2008 5.773 5.854 5.583 5.691 59,000 +0.01(+0.14%)
Nov 17, 2008 5.753 5.979 5.660 5.684 74,840 -0.14(-2.45%)
Nov 14, 2008 6.095 6.095 5.826 5.826 0 -0.27(-4.42%)
Nov 13, 2008 6.436 6.436 5.842 6.095 135,699 -0.46(-7.04%)
Nov 12, 2008 6.551 6.614 6.476 6.557 26,445 -0.15(-2.19%)
Nov 11, 2008 6.733 6.844 6.616 6.703 69,947 -0.23(-3.31%)
Nov 10, 2008 7.248 7.327 6.933 6.933 41,715 -0.19(-2.61%)
Nov 07, 2008 7.226 7.286 7.030 7.119 56,313 -0.30(-3.98%)
Nov 06, 2008 7.551 7.551 7.218 7.414 19,850 -0.13(-1.71%)
Nov 05, 2008 8.100 8.100 7.476 7.543 61,822 -0.72(-8.68%)
Nov 04, 2008 7.822 8.711 7.723 8.260 100,594 +0.57(+7.47%)
Nov 03, 2008 7.278 8.723 7.129 7.686 58,510 +0.67(+9.48%)
Oct 31, 2008 6.337 7.074 6.337 7.020 37,882 +0.01(+0.11%)
Oct 30, 2008 7.323 7.472 7.006 7.012 61,105 -0.18(-2.45%)
Oct 29, 2008 6.733 7.228 6.703 7.189 64,054 +0.60(+9.17%)
Oct 28, 2008 6.486 6.585 6.303 6.585 53,152 +0.25(+3.91%)
Oct 27, 2008 6.297 6.434 6.198 6.337 34,933 +0.13(+2.17%)
Oct 24, 2008 6.040 6.436 5.971 6.202 47,209 -0.21(-3.30%)
Oct 23, 2008 6.779 6.779 6.303 6.414 60,106 -0.41(-5.95%)
Oct 22, 2008 7.401 7.401 6.773 6.820 67,847 -0.52(-7.09%)
Oct 21, 2008 7.252 7.426 7.252 7.341 33,969 +0.14(+1.98%)
Oct 20, 2008 7.288 7.387 7.129 7.199 44,649 +0.01(+0.14%)
Oct 17, 2008 6.931 7.325 6.913 7.189 95,756 -0.15(-2.10%)
Oct 16, 2008 7.456 7.456 6.848 7.343 50,410 -0.11(-1.51%)
Oct 15, 2008 8.070 8.070 7.456 7.456 89,217 -0.71(-8.73%)
Oct 14, 2008 8.119 8.515 7.702 8.169 117,747 +0.51(+6.70%)
Oct 13, 2008 19.60 7.668 6.585 7.656 78,517 +1.33(+21.04%)
Oct 10, 2008 6.339 6.339 5.743 6.325 117,495 -0.17(-2.59%)
Oct 09, 2008 7.080 7.127 6.419 6.494 206,126 -0.66(-9.19%)
Oct 08, 2008 6.931 7.472 6.832 7.151 151,838 -0.23(-3.18%)
Oct 07, 2008 7.866 7.892 7.386 7.386 79,097 -0.58(-7.25%)
Oct 06, 2008 8.614 8.614 7.561 7.963 169,547 -0.90(-10.19%)
Oct 03, 2008 8.837 9.044 8.773 8.866 0 +0.08(+0.95%)
Oct 02, 2008 9.034 9.133 8.777 8.783 59,015 -0.41(-4.42%)
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.