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 +0.10 (+0.24%)
Official Closing Price Updated: 4:10 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 (%)
Nov 30, 2010 10.38 10.50 10.35 10.44 53,090 -0.01(-0.10%)
Nov 29, 2010 10.42 10.45 10.33 10.45 65,810 +0.02(+0.18%)
Nov 26, 2010 10.42 10.52 10.42 10.43 20,184 -0.04(-0.34%)
Nov 24, 2010 10.30 10.47 10.47 10.47 46,184 +0.17(+1.60%)
Nov 23, 2010 10.37 10.37 10.22 10.30 32,895 -0.12(-1.16%)
Nov 22, 2010 10.33 10.42 10.26 10.42 37,410 +0.07(+0.66%)
Nov 19, 2010 10.31 10.43 10.25 10.36 23,655 +0.07(+0.64%)
Nov 18, 2010 10.19 10.31 10.19 10.29 40,744 +0.24(+2.43%)
Nov 17, 2010 10.02 10.12 10.02 10.05 53,956 +0.02(+0.23%)
Nov 16, 2010 10.26 10.27 10.02 10.02 54,367 -0.26(-2.57%)
Nov 15, 2010 10.27 10.34 10.22 10.29 43,328 +0.04(+0.38%)
Nov 12, 2010 10.41 10.41 10.22 10.25 24,439 -0.18(-1.70%)
Nov 11, 2010 10.37 10.47 10.31 10.43 30,997 -0.06(-0.57%)
Nov 10, 2010 10.32 10.84 10.27 10.49 81,997 +0.20(+1.96%)
Nov 09, 2010 10.40 10.49 10.28 10.29 42,607 -0.15(-1.40%)
Nov 08, 2010 10.33 10.44 10.33 10.43 18,990 +0.00(+0.00%)
Nov 05, 2010 10.37 10.60 10.33 10.43 48,420 +0.11(+1.06%)
Nov 04, 2010 10.20 10.39 10.20 10.32 81,508 +0.16(+1.62%)
Nov 03, 2010 10.18 10.18 10.05 10.16 30,712 +0.04(+0.40%)
Nov 02, 2010 10.02 10.12 10.02 10.12 47,800 +0.16(+1.64%)
Nov 01, 2010 10.06 10.12 9.953 9.953 37,618 -0.04(-0.43%)
Oct 29, 2010 9.922 10.04 9.922 9.997 53,022 +0.05(+0.46%)
Oct 28, 2010 10.01 10.01 9.869 9.951 51,923 -0.04(-0.39%)
Oct 27, 2010 9.935 9.991 9.827 9.991 36,035 +0.05(+0.54%)
Oct 25, 2010 9.939 10.02 9.904 9.937 34,690 +0.03(+0.34%)
Oct 22, 2010 9.823 9.937 9.823 9.904 14,915 +0.02(+0.25%)
Oct 21, 2010 9.970 10.03 9.778 9.879 46,692 -0.04(-0.42%)
Oct 20, 2010 9.937 9.978 9.854 9.920 39,621 +0.09(+0.93%)
Oct 19, 2010 10.02 10.02 9.789 9.829 56,749 -0.21(-2.10%)
Oct 18, 2010 10.04 10.04 9.968 10.04 54,648 +0.05(+0.54%)
Oct 15, 2010 9.966 10.04 9.914 9.986 42,578 +0.03(+0.27%)
Oct 14, 2010 10.02 10.04 9.852 9.959 57,610 -0.10(-1.03%)
Oct 13, 2010 9.929 10.08 9.929 10.06 93,079 +0.18(+1.84%)
Oct 12, 2010 9.815 9.893 9.763 9.881 18,375 +0.03(+0.29%)
Oct 11, 2010 9.805 9.918 9.790 9.852 49,286 +0.09(+0.91%)
Oct 08, 2010 9.763 9.782 9.635 9.763 36,601 +0.10(+1.03%)
Oct 07, 2010 9.633 9.712 9.598 9.664 33,823 +0.07(+0.69%)
Oct 06, 2010 9.666 9.712 9.592 9.598 70,391 -0.07(-0.75%)
Oct 05, 2010 9.577 9.699 9.546 9.670 68,102 +0.17(+1.74%)
Oct 04, 2010 9.509 9.608 9.426 9.505 43,469 -0.06(-0.58%)
Oct 01, 2010 9.561 9.643 9.453 9.561 61,191 -0.03(-0.36%)
Sep 30, 2010 9.305 9.691 9.302 9.595 52,528 +0.05(+0.53%)
Sep 29, 2010 9.414 9.571 9.412 9.544 33,277 +0.05(+0.48%)
Sep 28, 2010 9.505 9.505 9.374 9.499 47,166 -0.06(-0.58%)
Sep 27, 2010 9.511 9.608 9.511 9.555 26,022 +0.01(+0.11%)
Sep 24, 2010 9.482 9.608 9.360 9.544 44,287 +0.17(+1.85%)
Sep 23, 2010 9.391 9.499 9.251 9.371 84,489 +0.04(+0.44%)
Sep 22, 2010 9.538 9.577 9.329 9.329 33,572 -0.26(-2.69%)
Sep 21, 2010 9.445 9.685 9.381 9.588 68,180 +0.19(+2.00%)
Sep 20, 2010 9.269 9.468 9.269 9.400 26,806 +0.11(+1.20%)
Sep 17, 2010 9.288 9.296 9.166 9.288 26,501 +0.07(+0.81%)
Sep 15, 2010 9.253 9.298 9.193 9.214 52,703 +0.02(+0.18%)
Sep 14, 2010 9.125 9.288 9.125 9.197 29,298 +0.01(+0.13%)
Sep 13, 2010 9.071 9.218 9.071 9.185 64,497 +0.14(+1.53%)
Sep 10, 2010 9.164 9.190 9.034 9.046 58,539 -0.04(-0.44%)
Sep 09, 2010 9.040 9.123 8.980 9.086 36,311 +0.15(+1.70%)
Sep 08, 2010 8.949 9.075 8.889 8.934 14,518 +0.07(+0.74%)
Sep 07, 2010 8.988 8.988 8.869 8.869 30,039 -0.08(-0.88%)
Sep 03, 2010 8.850 9.062 8.850 8.947 21,884 +0.18(+2.10%)
Sep 02, 2010 8.643 8.782 8.643 8.763 33,277 +0.13(+1.46%)
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.