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

Source Capital, Inc. (NY: SOR )

43.32 +0.23 (+0.53%)
Official Closing Price Updated: 4:00 PM EDT, May 20, 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, 2010 9.260 9.645 9.258 9.549 52,780 +0.05(+0.53%)
Sep 29, 2010 9.369 9.525 9.367 9.499 33,436 +0.05(+0.48%)
Sep 28, 2010 9.460 9.460 9.329 9.453 47,392 -0.06(-0.58%)
Sep 27, 2010 9.466 9.562 9.466 9.509 26,147 +0.01(+0.11%)
Sep 24, 2010 9.437 9.562 9.316 9.499 44,499 +0.17(+1.85%)
Sep 23, 2010 9.347 9.453 9.207 9.326 84,894 +0.04(+0.44%)
Sep 22, 2010 9.493 9.532 9.285 9.285 33,733 -0.26(-2.69%)
Sep 21, 2010 9.400 9.639 9.336 9.542 68,506 +0.19(+2.00%)
Sep 20, 2010 9.225 9.423 9.225 9.355 26,934 +0.11(+1.20%)
Sep 17, 2010 9.244 9.252 9.122 9.244 26,628 +0.07(+0.81%)
Sep 15, 2010 9.209 9.254 9.149 9.170 52,955 +0.02(+0.18%)
Sep 14, 2010 9.081 9.244 9.081 9.153 29,439 +0.01(+0.13%)
Sep 13, 2010 9.028 9.174 9.028 9.141 64,806 +0.14(+1.53%)
Sep 10, 2010 9.120 9.146 8.991 9.003 58,820 -0.04(-0.44%)
Sep 09, 2010 8.997 9.079 8.937 9.043 36,485 +0.15(+1.70%)
Sep 08, 2010 8.906 9.032 8.847 8.892 14,588 +0.07(+0.74%)
Sep 07, 2010 8.946 8.946 8.826 8.826 30,183 -0.08(-0.88%)
Sep 03, 2010 8.808 9.019 8.808 8.904 21,989 +0.18(+2.10%)
Sep 02, 2010 8.602 8.740 8.602 8.721 33,436 +0.13(+1.46%)
Sep 01, 2010 8.431 8.596 8.431 8.596 46,570 +0.22(+2.58%)
Aug 31, 2010 8.392 8.499 8.380 8.380 46,055 -0.08(-0.99%)
Aug 30, 2010 8.501 8.571 8.460 8.463 16,718 -0.04(-0.45%)
Aug 27, 2010 8.501 8.546 8.409 8.501 20,647 +0.05(+0.58%)
Aug 26, 2010 8.468 8.571 8.452 8.452 36,825 +0.00(+0.05%)
Aug 25, 2010 8.386 8.450 8.322 8.448 30,217 +0.00(+0.00%)
Aug 24, 2010 8.557 8.561 8.440 8.448 53,852 -0.14(-1.59%)
Aug 23, 2010 8.608 8.608 8.513 8.584 15,294 +0.04(+0.44%)
Aug 20, 2010 8.624 8.624 8.462 8.547 38,093 -0.11(-1.24%)
Aug 19, 2010 8.756 8.756 8.624 8.655 51,193 -0.13(-1.50%)
Aug 18, 2010 8.715 8.786 8.715 8.786 15,324 +0.11(+1.31%)
Aug 17, 2010 8.667 8.764 8.667 8.673 25,404 +0.01(+0.09%)
Aug 16, 2010 8.705 8.705 8.626 8.665 19,552 -0.08(-0.90%)
Aug 13, 2010 8.743 8.805 8.692 8.743 18,398 -0.00(-0.03%)
Aug 12, 2010 8.817 8.837 8.689 8.746 48,992 -0.10(-1.15%)
Aug 11, 2010 8.948 8.989 8.770 8.847 71,845 -0.21(-2.33%)
Aug 10, 2010 9.060 9.060 8.908 9.058 56,047 +0.08(+0.86%)
Aug 09, 2010 8.969 8.981 8.908 8.981 30,954 +0.05(+0.59%)
Aug 06, 2010 8.928 8.940 8.859 8.928 26,795 +0.02(+0.25%)
Aug 05, 2010 8.880 8.938 8.841 8.906 37,985 +0.01(+0.07%)
Aug 04, 2010 8.944 8.944 8.839 8.900 39,263 +0.08(+0.87%)
Aug 03, 2010 8.969 8.969 8.801 8.823 44,863 -0.07(-0.84%)
Aug 02, 2010 8.908 8.916 8.709 8.898 57,197 +0.17(+1.97%)
Jul 30, 2010 8.726 8.794 8.614 8.726 41,522 +0.10(+1.15%)
Jul 29, 2010 8.827 8.888 8.626 8.626 61,771 -0.14(-1.60%)
Jul 28, 2010 9.005 9.005 8.766 8.766 58,401 -0.19(-2.09%)
Jul 27, 2010 9.111 9.111 8.898 8.953 37,881 -0.05(-0.56%)
Jul 26, 2010 8.807 9.074 8.807 9.003 28,724 +0.16(+1.81%)
Jul 23, 2010 8.796 8.867 8.675 8.843 33,342 +0.11(+1.23%)
Jul 22, 2010 8.571 8.740 8.571 8.736 90,022 +0.22(+2.64%)
Jul 21, 2010 8.628 8.634 8.501 8.511 22,300 -0.06(-0.69%)
Jul 20, 2010 8.375 8.578 8.351 8.569 54,252 +0.15(+1.73%)
Jul 19, 2010 8.444 8.470 8.324 8.424 62,871 +0.04(+0.48%)
Jul 16, 2010 8.383 8.592 8.359 8.383 41,517 -0.25(-2.91%)
Jul 15, 2010 8.644 8.705 8.571 8.634 61,356 -0.05(-0.57%)
Jul 14, 2010 8.736 8.736 8.616 8.684 28,028 -0.02(-0.24%)
Jul 13, 2010 8.523 8.705 8.523 8.705 117,439 +0.20(+2.35%)
Jul 12, 2010 8.592 8.600 8.438 8.505 45,213 -0.02(-0.28%)
Jul 09, 2010 8.529 8.602 8.480 8.529 25,280 -0.01(-0.14%)
Jul 08, 2010 10.15 8.545 8.409 8.541 27,841 +0.13(+1.54%)
Jul 07, 2010 8.235 8.454 8.235 8.411 67,528 +0.16(+1.92%)
Jul 06, 2010 8.503 8.561 8.253 8.253 35,212 -0.23(-2.75%)
Jul 02, 2010 8.486 8.486 8.295 8.486 24,649 +0.11(+1.36%)
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.