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 (%)
Aug 31, 2010 8.433 8.540 8.420 8.420 45,835 -0.08(-0.99%)
Aug 30, 2010 8.542 8.612 8.501 8.503 16,638 -0.04(-0.45%)
Aug 27, 2010 8.542 8.587 8.449 8.542 20,548 +0.05(+0.58%)
Aug 26, 2010 8.509 8.612 8.492 8.492 36,650 +0.00(+0.05%)
Aug 25, 2010 8.426 8.490 8.362 8.488 30,073 +0.00(+0.00%)
Aug 24, 2010 8.598 8.602 8.480 8.488 53,595 -0.14(-1.59%)
Aug 23, 2010 8.649 8.649 8.553 8.626 15,221 +0.04(+0.44%)
Aug 20, 2010 8.666 8.666 8.503 8.588 37,912 -0.11(-1.24%)
Aug 19, 2010 8.798 8.798 8.666 8.696 50,948 -0.13(-1.50%)
Aug 18, 2010 8.757 8.828 8.757 8.828 15,251 +0.11(+1.31%)
Aug 17, 2010 8.708 8.806 8.708 8.714 25,282 +0.01(+0.09%)
Aug 16, 2010 8.747 8.747 8.668 8.706 19,459 -0.08(-0.90%)
Aug 13, 2010 8.785 8.847 8.734 8.785 18,310 -0.00(-0.03%)
Aug 12, 2010 8.859 8.879 8.731 8.788 48,759 -0.10(-1.15%)
Aug 11, 2010 8.991 9.032 8.812 8.890 71,503 -0.21(-2.33%)
Aug 10, 2010 9.103 9.103 8.951 9.101 55,780 +0.08(+0.86%)
Aug 09, 2010 9.012 9.024 8.951 9.024 30,807 +0.05(+0.59%)
Aug 06, 2010 8.971 8.983 8.902 8.971 26,667 +0.02(+0.25%)
Aug 05, 2010 8.922 8.981 8.883 8.949 37,804 +0.01(+0.07%)
Aug 04, 2010 8.987 8.987 8.881 8.942 39,075 +0.08(+0.87%)
Aug 03, 2010 9.012 9.012 8.843 8.865 44,649 -0.08(-0.84%)
Aug 02, 2010 8.951 8.959 8.751 8.940 56,924 +0.17(+1.97%)
Jul 30, 2010 8.767 8.837 8.655 8.767 41,324 +0.10(+1.15%)
Jul 29, 2010 8.869 8.930 8.668 8.668 61,476 -0.14(-1.60%)
Jul 28, 2010 9.048 9.048 8.808 8.808 58,122 -0.19(-2.09%)
Jul 27, 2010 9.154 9.154 8.940 8.996 37,701 -0.05(-0.56%)
Jul 26, 2010 8.849 9.118 8.849 9.046 28,587 +0.16(+1.81%)
Jul 23, 2010 8.839 8.910 8.716 8.885 33,183 +0.11(+1.23%)
Jul 22, 2010 8.613 8.782 8.613 8.778 89,592 +0.23(+2.64%)
Jul 21, 2010 8.670 8.676 8.541 8.551 22,194 -0.06(-0.69%)
Jul 20, 2010 8.415 8.619 8.391 8.611 53,993 +0.15(+1.73%)
Jul 19, 2010 8.484 8.511 8.364 8.464 62,571 +0.04(+0.48%)
Jul 16, 2010 8.423 8.633 8.399 8.423 41,319 -0.25(-2.91%)
Jul 15, 2010 8.686 8.747 8.613 8.676 61,064 -0.05(-0.57%)
Jul 14, 2010 8.778 8.778 8.657 8.726 27,895 -0.02(-0.24%)
Jul 13, 2010 8.564 8.747 8.564 8.747 116,879 +0.20(+2.35%)
Jul 12, 2010 8.633 8.641 8.478 8.546 44,997 -0.02(-0.28%)
Jul 09, 2010 8.570 8.643 8.521 8.570 25,160 -0.01(-0.14%)
Jul 08, 2010 10.20 8.586 8.450 8.582 27,708 +0.13(+1.54%)
Jul 07, 2010 8.274 8.494 8.274 8.452 67,206 +0.16(+1.92%)
Jul 06, 2010 8.543 8.602 8.293 8.293 35,044 -0.23(-2.75%)
Jul 02, 2010 8.527 8.527 8.334 8.527 24,531 +0.11(+1.36%)
Jul 01, 2010 8.439 8.539 8.255 8.413 133,250 -0.14(-1.69%)
Jun 30, 2010 8.560 8.706 8.558 8.558 26,343 -0.05(-0.57%)
Jun 29, 2010 8.820 8.827 8.598 8.607 29,358 -0.26(-2.98%)
Jun 25, 2010 8.871 9.018 8.835 8.871 63,347 -0.04(-0.43%)
Jun 24, 2010 8.861 8.971 8.788 8.910 76,418 +0.02(+0.18%)
Jun 23, 2010 8.947 8.947 8.780 8.894 48,169 -0.07(-0.73%)
Jun 22, 2010 9.044 9.073 8.904 8.959 18,442 -0.05(-0.59%)
Jun 21, 2010 9.193 9.203 9.012 9.012 50,394 -0.13(-1.43%)
Jun 18, 2010 9.142 9.158 9.118 9.142 51,926 +0.09(+0.99%)
Jun 17, 2010 9.120 9.120 9.046 9.052 70,717 -0.03(-0.29%)
Jun 16, 2010 9.012 9.093 8.983 9.079 86,013 +0.08(+0.84%)
Jun 15, 2010 8.961 9.036 8.931 9.004 135,872 +0.13(+1.47%)
Jun 14, 2010 8.826 8.951 8.824 8.873 49,750 +0.09(+1.00%)
Jun 11, 2010 8.657 8.794 8.515 8.786 80,307 +0.06(+0.65%)
Jun 10, 2010 8.615 8.755 8.615 8.729 39,576 +0.34(+4.00%)
Jun 09, 2010 8.417 8.598 8.393 8.393 63,818 -0.04(-0.46%)
Jun 08, 2010 8.403 8.494 8.315 8.431 106,474 +0.03(+0.34%)
Jun 07, 2010 8.755 8.755 8.389 8.403 86,980 -0.40(-4.49%)
Jun 04, 2010 8.798 8.957 8.727 8.798 31,980 -0.20(-2.18%)
Jun 03, 2010 8.991 9.035 8.947 8.994 20,745 +0.07(+0.81%)
Jun 02, 2010 8.820 8.949 8.761 8.922 56,399 +0.08(+0.90%)
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.