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

Source Capital, Inc. (NY: SOR )

42.73 +0.21 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 30, 2009 7.905 7.949 7.627 7.761 61,840 -0.18(-2.23%)
Oct 29, 2009 7.811 8.031 7.805 7.939 79,009 +0.19(+2.39%)
Oct 28, 2009 8.098 8.102 7.627 7.753 85,311 -0.40(-4.86%)
Oct 27, 2009 8.288 8.327 8.092 8.150 110,802 -0.13(-1.58%)
Oct 26, 2009 8.317 8.493 8.268 8.281 69,425 -0.15(-1.79%)
Oct 23, 2009 8.412 8.431 8.394 8.431 27,515 -0.06(-0.74%)
Oct 22, 2009 8.495 8.495 8.353 8.495 17,509 -0.04(-0.46%)
Oct 21, 2009 8.489 8.615 8.465 8.534 18,002 +0.01(+0.16%)
Oct 20, 2009 8.481 8.528 8.481 8.520 32,295 -0.07(-0.85%)
Oct 19, 2009 8.447 8.594 8.447 8.594 33,949 +0.15(+1.73%)
Oct 16, 2009 8.471 8.473 8.410 8.447 14,232 -0.06(-0.74%)
Oct 15, 2009 8.412 8.538 8.412 8.510 24,354 +0.02(+0.26%)
Oct 14, 2009 8.447 8.605 8.408 8.489 68,030 +0.10(+1.25%)
Oct 13, 2009 8.388 8.388 8.246 8.384 91,237 +0.02(+0.19%)
Oct 12, 2009 8.386 8.408 8.347 8.368 61,165 +0.02(+0.28%)
Oct 09, 2009 8.187 8.376 8.187 8.345 28,743 +0.11(+1.32%)
Oct 08, 2009 8.116 8.244 8.116 8.236 46,659 +0.16(+1.92%)
Oct 07, 2009 8.051 8.096 8.051 8.081 30,265 +0.02(+0.27%)
Oct 06, 2009 7.939 8.128 7.939 8.059 56,111 +0.12(+1.46%)
Oct 05, 2009 7.884 7.967 7.864 7.943 70,901 +0.11(+1.36%)
Oct 02, 2009 7.602 7.919 7.588 7.836 117,520 -0.16(-1.95%)
Oct 01, 2009 8.189 8.189 7.992 7.992 49,135 -0.23(-2.76%)
Sep 30, 2009 8.211 8.276 8.102 8.219 69,166 +0.01(+0.11%)
Sep 29, 2009 8.193 8.274 8.181 8.210 43,980 +0.00(+0.03%)
Sep 28, 2009 8.079 8.268 8.079 8.207 46,374 +0.13(+1.56%)
Sep 25, 2009 8.110 8.130 8.002 8.081 46,664 -0.08(-0.99%)
Sep 24, 2009 8.278 8.323 8.161 8.161 71,708 -0.28(-3.36%)
Sep 23, 2009 8.185 8.475 8.185 8.445 47,359 +0.04(+0.42%)
Sep 22, 2009 8.378 8.411 8.357 8.410 63,539 +0.03(+0.40%)
Sep 21, 2009 8.416 8.416 8.327 8.376 38,708 -0.04(-0.46%)
Sep 18, 2009 8.362 8.417 8.362 8.415 36,186 +0.02(+0.27%)
Sep 17, 2009 8.297 8.401 8.297 8.392 96,443 +0.14(+1.70%)
Sep 16, 2009 8.169 8.341 8.169 8.252 78,127 +0.01(+0.07%)
Sep 15, 2009 8.445 8.445 8.102 8.246 76,772 +0.14(+1.73%)
Sep 14, 2009 8.022 8.106 7.884 8.106 36,998 -0.00(-0.05%)
Sep 11, 2009 8.022 8.110 8.002 8.110 32,010 +0.08(+1.03%)
Sep 10, 2009 7.860 8.059 7.860 8.027 44,132 +0.20(+2.56%)
Sep 09, 2009 7.785 7.843 7.785 7.827 21,426 +0.08(+1.00%)
Sep 08, 2009 7.728 7.849 7.677 7.750 51,672 +0.06(+0.79%)
Sep 04, 2009 7.391 7.688 7.391 7.688 40,971 +0.22(+2.98%)
Sep 03, 2009 7.476 7.511 7.457 7.466 25,176 -0.05(-0.62%)
Sep 02, 2009 7.501 7.525 7.395 7.513 24,851 +0.02(+0.31%)
Sep 01, 2009 7.604 7.730 7.468 7.489 83,469 -0.21(-2.71%)
Aug 31, 2009 7.753 7.753 7.639 7.698 66,964 -0.10(-1.22%)
Aug 28, 2009 7.803 7.842 7.714 7.793 52,438 -0.08(-1.03%)
Aug 27, 2009 7.726 7.874 7.647 7.874 37,130 +0.05(+0.68%)
Aug 26, 2009 7.765 7.860 7.686 7.821 36,780 +0.00(+0.05%)
Aug 25, 2009 7.826 7.846 7.785 7.817 87,757 +0.03(+0.32%)
Aug 24, 2009 7.884 7.933 7.767 7.791 79,030 +0.03(+0.34%)
Aug 21, 2009 7.623 7.769 7.623 7.765 37,744 +0.18(+2.39%)
Aug 20, 2009 7.401 7.623 7.401 7.584 26,805 +0.07(+0.89%)
Aug 19, 2009 7.430 7.566 7.430 7.517 43,051 -0.06(-0.83%)
Aug 18, 2009 7.511 7.667 7.511 7.580 41,732 +0.08(+1.08%)
Aug 17, 2009 7.726 7.726 7.499 7.499 133,097 -0.25(-3.28%)
Aug 14, 2009 7.821 7.856 7.738 7.753 88,087 -0.07(-0.93%)
Aug 13, 2009 7.803 8.063 7.803 7.826 64,189 -0.01(-0.19%)
Aug 12, 2009 7.688 7.856 7.688 7.841 32,908 +0.13(+1.67%)
Aug 11, 2009 7.817 7.828 7.667 7.712 33,076 -0.11(-1.46%)
Aug 10, 2009 7.690 7.914 7.690 7.826 89,999 -0.01(-0.13%)
Aug 07, 2009 7.696 7.852 7.677 7.836 51,890 +0.19(+2.47%)
Aug 06, 2009 7.627 7.698 7.596 7.647 49,855 -0.01(-0.08%)
Aug 05, 2009 7.416 7.724 7.411 7.653 53,153 -0.10(-1.35%)
Aug 04, 2009 7.872 7.872 7.702 7.757 65,878 -0.02(-0.20%)
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.