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 (%)
Sep 30, 2011 9.157 9.246 9.067 9.078 39,764 -0.19(-2.00%)
Sep 29, 2011 9.297 9.406 9.108 9.264 80,074 +0.10(+1.07%)
Sep 28, 2011 9.377 9.408 9.165 9.165 78,490 -0.24(-2.56%)
Sep 27, 2011 9.504 9.651 9.406 9.406 161,713 +0.14(+1.53%)
Sep 26, 2011 9.146 9.264 8.993 9.264 62,173 +0.17(+1.90%)
Sep 23, 2011 8.958 9.123 8.945 9.091 61,088 +0.06(+0.65%)
Sep 22, 2011 9.240 9.240 8.932 9.032 116,566 -0.49(-5.16%)
Sep 21, 2011 9.854 9.854 9.522 9.524 52,259 -0.33(-3.35%)
Sep 20, 2011 10.00 10.06 9.854 9.854 40,844 -0.14(-1.42%)
Sep 19, 2011 9.945 9.996 9.897 9.996 64,251 -0.13(-1.29%)
Sep 16, 2011 10.14 10.26 10.04 10.13 209,616 +0.08(+0.76%)
Sep 15, 2011 10.07 10.12 9.939 10.05 101,485 +0.14(+1.43%)
Sep 14, 2011 9.720 9.985 9.659 9.908 79,277 +0.22(+2.30%)
Sep 13, 2011 9.546 9.688 9.546 9.685 41,343 +0.19(+2.05%)
Sep 12, 2011 9.347 9.495 9.292 9.491 107,481 +0.02(+0.24%)
Sep 09, 2011 9.607 9.655 9.395 9.468 44,236 -0.24(-2.51%)
Sep 08, 2011 9.782 9.919 9.680 9.712 99,640 -0.15(-1.55%)
Sep 07, 2011 9.618 9.865 9.618 9.865 69,949 +0.36(+3.82%)
Sep 06, 2011 9.310 9.513 9.181 9.502 51,303 -0.07(-0.71%)
Sep 02, 2011 9.714 9.793 9.522 9.570 486,971 -0.42(-4.16%)
Sep 01, 2011 10.29 10.30 9.941 9.985 130,402 -0.25(-2.45%)
Aug 31, 2011 10.36 10.42 10.11 10.24 65,166 +0.01(+0.11%)
Aug 30, 2011 10.13 10.25 10.05 10.23 40,057 +0.04(+0.43%)
Aug 29, 2011 9.847 10.18 9.847 10.18 34,679 +0.42(+4.25%)
Aug 26, 2011 9.559 9.843 9.449 9.766 23,498 +0.12(+1.20%)
Aug 25, 2011 9.832 9.832 9.591 9.650 28,198 -0.14(-1.45%)
Aug 24, 2011 9.629 9.814 9.620 9.793 26,468 +0.21(+2.21%)
Aug 23, 2011 9.237 9.581 9.237 9.581 63,302 +0.38(+4.13%)
Aug 22, 2011 9.559 9.559 9.166 9.200 82,360 -0.08(-0.88%)
Aug 19, 2011 9.312 9.553 9.237 9.282 105,846 -0.21(-2.21%)
Aug 18, 2011 9.720 9.720 9.344 9.492 108,783 -0.53(-5.28%)
Aug 17, 2011 10.19 10.25 9.901 10.02 71,728 -0.02(-0.21%)
Aug 16, 2011 10.20 10.20 9.995 10.04 58,344 -0.26(-2.54%)
Aug 15, 2011 10.07 10.30 10.02 10.30 55,006 +0.42(+4.26%)
Aug 12, 2011 9.883 9.974 9.860 9.883 43,098 +0.04(+0.39%)
Aug 11, 2011 9.499 9.933 9.402 9.845 71,160 +0.44(+4.63%)
Aug 10, 2011 9.542 9.666 9.331 9.409 84,590 -0.27(-2.75%)
Aug 09, 2011 9.666 9.718 9.248 9.675 87,323 +0.37(+4.02%)
Aug 08, 2011 9.666 9.720 9.220 9.301 139,066 -0.69(-6.88%)
Aug 05, 2011 10.18 10.18 9.714 9.989 115,464 -0.19(-1.90%)
Aug 04, 2011 10.78 10.78 10.10 10.18 128,466 -0.66(-6.05%)
Aug 03, 2011 10.85 10.85 10.56 10.84 153,134 -0.01(-0.10%)
Aug 02, 2011 11.08 11.21 10.82 10.85 119,872 -0.35(-3.13%)
Aug 01, 2011 11.38 11.38 11.11 11.20 48,707 +0.04(+0.35%)
Jul 29, 2011 11.16 11.24 10.98 11.16 90,782 -0.16(-1.39%)
Jul 28, 2011 11.34 11.39 11.13 11.32 80,680 -0.11(-1.00%)
Jul 27, 2011 11.73 11.73 11.41 11.43 85,954 -0.40(-3.34%)
Jul 26, 2011 12.01 12.01 11.83 11.83 22,415 -0.16(-1.33%)
Jul 25, 2011 11.92 12.08 11.81 11.98 77,365 +0.01(+0.05%)
Jul 22, 2011 11.94 11.98 11.94 11.98 35,468 +0.03(+0.29%)
Jul 21, 2011 11.86 11.97 11.86 11.94 19,687 +0.11(+0.96%)
Jul 20, 2011 11.96 11.97 11.83 11.83 87,244 -0.16(-1.36%)
Jul 19, 2011 11.91 12.04 11.91 11.99 82,979 +0.13(+1.07%)
Jul 18, 2011 12.13 12.13 11.82 11.87 56,589 -0.35(-2.85%)
Jul 15, 2011 12.14 12.25 12.14 12.21 6,428 +0.08(+0.69%)
Jul 14, 2011 12.35 12.35 12.13 12.13 36,138 -0.20(-1.63%)
Jul 13, 2011 12.16 12.36 12.14 12.33 48,451 +0.11(+0.88%)
Jul 12, 2011 12.20 12.22 12.10 12.22 77,575 +0.01(+0.08%)
Jul 11, 2011 12.32 12.32 12.18 12.21 40,486 -0.18(-1.46%)
Jul 08, 2011 12.43 12.43 12.34 12.39 32,600 -0.17(-1.35%)
Jul 07, 2011 12.59 12.64 12.42 12.56 68,273 +0.14(+1.12%)
Jul 06, 2011 12.41 12.49 12.34 12.42 12,210 -0.03(-0.28%)
Jul 05, 2011 12.50 12.55 12.33 12.46 33,718 -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.