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

Source Capital, Inc. (NY: SOR )

42.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jun 30, 2009 6.851 6.858 6.804 6.852 44,245 +0.00(+0.01%)
Jun 29, 2009 6.856 6.899 6.846 6.852 77,719 -0.01(-0.12%)
Jun 26, 2009 6.703 6.860 6.674 6.860 106,103 +0.21(+3.10%)
Jun 25, 2009 6.666 6.796 6.638 6.654 192,467 +0.08(+1.27%)
Jun 24, 2009 6.495 6.677 6.495 6.571 69,473 +0.09(+1.41%)
Jun 23, 2009 6.444 6.575 6.347 6.480 275,206 -0.20(-2.94%)
Jun 22, 2009 6.836 6.836 6.634 6.676 64,120 -0.16(-2.35%)
Jun 19, 2009 6.828 6.925 6.798 6.836 62,575 +0.00(+0.06%)
Jun 18, 2009 6.834 6.852 6.753 6.832 33,938 +0.02(+0.29%)
Jun 17, 2009 6.911 6.911 6.796 6.812 50,592 -0.10(-1.52%)
Jun 16, 2009 7.044 7.044 6.864 6.917 191,270 -0.02(-0.26%)
Jun 15, 2009 7.169 7.169 6.864 6.935 118,121 -0.09(-1.24%)
Jun 12, 2009 7.000 7.022 6.765 7.022 80,925 -0.02(-0.25%)
Jun 11, 2009 6.969 7.040 6.947 7.040 26,697 +0.11(+1.60%)
Jun 10, 2009 6.963 7.002 6.899 6.929 83,748 +0.03(+0.37%)
Jun 09, 2009 6.836 6.903 6.836 6.903 22,678 +0.07(+0.96%)
Jun 08, 2009 6.931 6.931 6.800 6.838 13,255 -0.11(-1.62%)
Jun 05, 2009 6.911 6.951 6.911 6.951 13,280 +0.04(+0.57%)
Jun 04, 2009 6.763 6.967 6.763 6.911 46,805 +0.07(+0.95%)
Jun 03, 2009 6.892 6.903 6.812 6.846 57,258 -0.08(-1.17%)
Jun 02, 2009 6.892 6.977 6.854 6.927 50,688 +0.04(+0.55%)
Jun 01, 2009 6.662 6.931 6.662 6.890 44,229 +0.27(+4.04%)
May 29, 2009 6.547 6.624 6.547 6.622 44,522 +0.02(+0.24%)
May 28, 2009 6.482 6.630 6.482 6.606 23,657 +0.08(+1.24%)
May 27, 2009 6.595 6.668 6.525 6.525 24,036 -0.09(-1.35%)
May 26, 2009 6.355 6.615 6.355 6.614 26,020 +0.23(+3.53%)
May 22, 2009 6.414 6.428 6.387 6.389 36,503 -0.05(-0.74%)
May 21, 2009 6.680 6.680 6.349 6.436 42,058 -0.20(-3.01%)
May 20, 2009 6.745 6.773 6.626 6.636 42,528 -0.13(-1.99%)
May 19, 2009 6.620 6.882 6.535 6.771 47,946 +0.20(+2.98%)
May 18, 2009 6.353 6.598 6.353 6.575 52,496 +0.24(+3.75%)
May 15, 2009 6.400 6.497 6.321 6.337 62,373 -0.12(-1.84%)
May 14, 2009 6.436 6.528 6.431 6.456 24,500 -0.01(-0.18%)
May 13, 2009 6.644 6.644 6.434 6.468 53,379 -0.19(-2.83%)
May 12, 2009 6.725 6.777 6.555 6.656 28,631 -0.11(-1.63%)
May 11, 2009 6.806 6.806 6.705 6.766 48,895 -0.10(-1.39%)
May 08, 2009 6.713 6.929 6.642 6.862 50,915 +0.23(+3.40%)
May 07, 2009 6.880 6.969 6.628 6.636 56,278 -0.17(-2.56%)
May 06, 2009 6.971 6.971 6.733 6.810 58,889 +0.00(+0.03%)
May 05, 2009 6.793 6.808 6.636 6.808 40,609 -0.09(-1.35%)
May 04, 2009 6.525 6.901 6.470 6.901 90,419 +0.35(+5.38%)
May 01, 2009 6.539 6.800 6.436 6.549 119,964 +0.01(+0.15%)
Apr 30, 2009 6.406 6.673 6.406 6.539 58,702 +0.22(+3.54%)
Apr 29, 2009 6.305 6.462 6.305 6.315 43,639 +0.07(+1.05%)
Apr 28, 2009 6.189 6.299 6.125 6.250 26,707 -0.01(-0.13%)
Apr 27, 2009 6.288 6.350 6.258 6.258 44,032 -0.07(-1.10%)
Apr 24, 2009 6.196 6.362 6.196 6.327 71,184 +0.22(+3.57%)
Apr 23, 2009 6.151 6.191 6.054 6.109 38,609 -0.08(-1.34%)
Apr 22, 2009 6.090 6.337 6.065 6.192 51,178 +0.11(+1.79%)
Apr 21, 2009 5.941 6.088 5.917 6.084 110,021 +0.07(+1.09%)
Apr 20, 2009 6.262 6.262 6.002 6.018 49,330 -0.24(-3.86%)
Apr 17, 2009 6.242 6.323 6.161 6.260 25,596 +0.01(+0.16%)
Apr 16, 2009 6.139 6.288 6.078 6.250 157,311 +0.19(+3.07%)
Apr 15, 2009 6.064 6.134 5.909 6.064 46,870 +0.02(+0.39%)
Apr 14, 2009 5.991 6.095 5.979 6.040 45,204 -0.08(-1.29%)
Apr 13, 2009 6.030 6.139 6.010 6.119 83,400 +0.11(+1.81%)
Apr 09, 2009 5.884 6.175 5.884 6.010 63,459 +0.20(+3.51%)
Apr 08, 2009 5.792 5.842 5.753 5.806 22,874 +0.08(+1.45%)
Apr 07, 2009 5.842 5.846 5.723 5.723 51,774 -0.18(-3.02%)
Apr 06, 2009 5.941 5.941 5.876 5.901 23,289 -0.12(-1.97%)
Apr 03, 2009 5.868 6.024 5.868 6.020 32,075 +0.08(+1.39%)
Apr 02, 2009 5.822 5.941 5.822 5.937 31,605 +0.23(+4.10%)
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.