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 (%)
Mar 31, 2009 5.585 5.694 5.530 5.625 54,892 +0.12(+2.12%)
Mar 30, 2009 5.698 5.698 5.427 5.508 52,332 -0.33(-5.63%)
Mar 26, 2009 5.702 5.880 5.702 5.837 50,681 +0.23(+4.17%)
Mar 25, 2009 5.532 5.728 5.447 5.603 47,818 -0.02(-0.32%)
Mar 24, 2009 5.581 5.696 5.566 5.621 72,992 +0.06(+1.10%)
Mar 23, 2009 5.526 5.603 5.480 5.560 71,356 +0.19(+3.47%)
Mar 20, 2009 5.449 5.546 5.373 5.373 51,812 -0.09(-1.64%)
Mar 19, 2009 5.474 5.599 5.373 5.463 95,566 +0.00(+0.00%)
Mar 18, 2009 5.472 5.645 5.278 5.463 49,671 +0.04(+0.80%)
Mar 17, 2009 5.348 5.419 5.161 5.419 57,972 +0.16(+3.05%)
Mar 16, 2009 5.209 5.295 5.156 5.259 273,870 +0.20(+4.00%)
Mar 13, 2009 5.159 5.159 4.920 5.056 0 -0.04(-0.70%)
Mar 12, 2009 4.757 5.112 4.757 5.092 67,403 +0.30(+6.23%)
Mar 11, 2009 4.977 4.977 4.692 4.793 74,032 +0.19(+4.15%)
Mar 10, 2009 4.417 4.674 4.417 4.602 131,136 +0.14(+3.07%)
Mar 09, 2009 4.498 4.555 4.407 4.465 78,541 -0.09(-1.99%)
Mar 06, 2009 4.559 4.597 4.427 4.555 0 -0.04(-0.90%)
Mar 05, 2009 4.595 4.650 4.508 4.597 95,076 -0.13(-2.72%)
Mar 04, 2009 4.498 4.795 4.498 4.726 83,726 +0.16(+3.56%)
Mar 02, 2009 4.856 4.856 4.538 4.563 111,359 -0.29(-6.04%)
Feb 27, 2009 4.852 5.051 4.773 4.856 0 -0.14(-2.85%)
Feb 26, 2009 5.037 5.104 4.965 4.999 79,475 -0.07(-1.41%)
Feb 25, 2009 5.150 5.159 4.965 5.070 64,096 -0.10(-1.84%)
Feb 24, 2009 4.902 5.165 4.706 5.165 105,381 +0.22(+4.36%)
Feb 23, 2009 5.189 5.257 4.892 4.950 107,779 -0.22(-4.22%)
Feb 20, 2009 5.181 5.209 5.090 5.167 85,266 -0.12(-2.36%)
Feb 19, 2009 5.338 5.447 5.223 5.292 69,433 +0.06(+1.06%)
Feb 18, 2009 5.449 5.449 5.222 5.237 37,246 -0.30(-5.37%)
Feb 17, 2009 5.645 5.645 5.292 5.534 96,667 -0.20(-3.52%)
Feb 13, 2009 5.732 5.863 5.720 5.736 28,445 -0.01(-0.10%)
Feb 12, 2009 5.744 5.746 5.647 5.742 54,185 -0.07(-1.13%)
Feb 11, 2009 5.750 5.815 5.746 5.807 29,511 +0.03(+0.58%)
Feb 10, 2009 6.059 6.059 5.726 5.773 107,108 -0.29(-4.74%)
Feb 09, 2009 6.078 6.078 6.003 6.061 20,195 +0.01(+0.10%)
Feb 06, 2009 5.892 6.084 5.892 6.055 32,333 +0.14(+2.37%)
Feb 05, 2009 5.849 5.979 5.838 5.914 24,674 +0.07(+1.16%)
Feb 04, 2009 5.981 5.981 5.825 5.847 66,141 +0.02(+0.27%)
Feb 03, 2009 5.694 5.831 5.653 5.831 23,932 +0.19(+3.30%)
Feb 02, 2009 5.546 5.700 5.496 5.645 56,679 -0.05(-0.87%)
Jan 30, 2009 6.090 6.090 5.613 5.694 0 -0.13(-2.21%)
Jan 29, 2009 6.140 6.140 5.787 5.823 36,054 -0.16(-2.62%)
Jan 28, 2009 5.839 6.017 5.813 5.979 66,747 +0.24(+4.10%)
Jan 27, 2009 5.674 5.833 5.567 5.744 61,915 +0.19(+3.39%)
Jan 26, 2009 5.466 5.732 5.465 5.556 112,874 +0.01(+0.25%)
Jan 23, 2009 5.389 5.643 5.348 5.542 40,770 +0.10(+1.82%)
Jan 22, 2009 5.520 5.548 5.385 5.443 78,299 -0.13(-2.38%)
Jan 21, 2009 5.451 5.575 5.411 5.575 66,519 +0.13(+2.36%)
Jan 20, 2009 5.694 5.694 5.447 5.447 41,275 -0.32(-5.60%)
Jan 16, 2009 5.665 5.799 5.604 5.770 0 +0.20(+3.55%)
Jan 15, 2009 5.526 5.571 5.350 5.571 47,752 +0.08(+1.37%)
Jan 14, 2009 5.587 5.587 5.401 5.496 57,628 -0.21(-3.68%)
Jan 13, 2009 5.641 5.803 5.635 5.706 57,699 +0.04(+0.63%)
Jan 12, 2009 5.764 5.823 5.670 5.670 48,742 -0.24(-4.09%)
Jan 09, 2009 6.061 6.061 5.785 5.912 32,651 -0.06(-1.00%)
Jan 08, 2009 5.995 5.995 5.938 5.972 40,431 -0.04(-0.66%)
Jan 07, 2009 6.277 6.277 5.983 6.011 49,222 -0.23(-3.65%)
Jan 06, 2009 6.041 6.288 6.041 6.239 66,040 +0.19(+3.08%)
Jan 05, 2009 5.914 6.164 5.914 6.053 55,654 +0.12(+2.04%)
Jan 02, 2009 5.710 5.936 5.605 5.932 0 +0.33(+5.87%)
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.