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: 4:10 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 (%)
May 29, 2009 6.515 6.592 6.515 6.590 44,742 +0.02(+0.24%)
May 28, 2009 6.450 6.598 6.450 6.574 23,774 +0.08(+1.24%)
May 27, 2009 6.562 6.635 6.493 6.493 24,154 -0.09(-1.35%)
May 26, 2009 6.324 6.583 6.324 6.582 26,149 +0.22(+3.53%)
May 22, 2009 6.383 6.397 6.355 6.357 36,683 -0.05(-0.74%)
May 21, 2009 6.647 6.647 6.318 6.404 42,265 -0.20(-3.01%)
May 20, 2009 6.712 6.740 6.594 6.604 42,737 -0.13(-1.99%)
May 19, 2009 6.588 6.848 6.503 6.738 48,182 +0.20(+2.98%)
May 18, 2009 6.322 6.566 6.322 6.542 52,755 +0.24(+3.75%)
May 15, 2009 6.369 6.466 6.290 6.306 62,680 -0.12(-1.84%)
May 14, 2009 6.404 6.496 6.400 6.424 24,621 -0.01(-0.18%)
May 13, 2009 6.611 6.611 6.403 6.436 53,643 -0.19(-2.83%)
May 12, 2009 6.692 6.744 6.523 6.623 28,772 -0.11(-1.63%)
May 11, 2009 6.773 6.773 6.673 6.733 49,136 -0.09(-1.39%)
May 08, 2009 6.680 6.895 6.609 6.828 51,166 +0.22(+3.40%)
May 07, 2009 6.846 6.935 6.596 6.604 56,555 -0.17(-2.56%)
May 06, 2009 6.937 6.937 6.700 6.777 59,179 +0.00(+0.03%)
May 05, 2009 6.759 6.775 6.604 6.775 40,809 -0.09(-1.35%)
May 04, 2009 6.493 6.868 6.438 6.868 90,865 +0.35(+5.38%)
May 01, 2009 6.507 6.766 6.404 6.517 120,556 +0.01(+0.15%)
Apr 30, 2009 6.375 6.640 6.375 6.507 58,991 +0.22(+3.54%)
Apr 29, 2009 6.274 6.430 6.274 6.284 43,854 +0.07(+1.05%)
Apr 28, 2009 6.158 6.269 6.095 6.219 26,839 -0.01(-0.13%)
Apr 27, 2009 6.257 6.319 6.227 6.227 44,250 -0.07(-1.10%)
Apr 24, 2009 6.166 6.331 6.166 6.296 71,536 +0.22(+3.57%)
Apr 23, 2009 6.121 6.160 6.024 6.079 38,800 -0.08(-1.34%)
Apr 22, 2009 6.060 6.306 6.035 6.162 51,430 +0.11(+1.79%)
Apr 21, 2009 5.912 6.058 5.888 6.054 110,564 +0.07(+1.09%)
Apr 20, 2009 6.231 6.231 5.973 5.989 49,573 -0.24(-3.86%)
Apr 17, 2009 6.211 6.292 6.131 6.229 25,722 +0.01(+0.16%)
Apr 16, 2009 6.109 6.257 6.048 6.219 158,087 +0.19(+3.07%)
Apr 15, 2009 6.034 6.104 5.880 6.034 47,102 +0.02(+0.39%)
Apr 14, 2009 5.961 6.066 5.949 6.010 45,427 -0.08(-1.29%)
Apr 13, 2009 6.001 6.109 5.981 6.089 83,811 +0.11(+1.81%)
Apr 09, 2009 5.855 6.144 5.855 5.981 63,771 +0.20(+3.51%)
Apr 08, 2009 5.764 5.813 5.725 5.778 22,987 +0.08(+1.45%)
Apr 07, 2009 5.813 5.817 5.695 5.695 52,029 -0.18(-3.02%)
Apr 06, 2009 5.912 5.912 5.847 5.872 23,403 -0.12(-1.97%)
Apr 03, 2009 5.839 5.995 5.839 5.990 32,233 +0.08(+1.39%)
Apr 02, 2009 5.794 5.912 5.794 5.908 31,761 +0.23(+4.10%)
Apr 01, 2009 5.656 5.713 5.459 5.675 37,267 +0.08(+1.41%)
Mar 31, 2009 5.557 5.666 5.502 5.597 55,170 +0.12(+2.12%)
Mar 30, 2009 5.669 5.669 5.399 5.480 52,597 -0.33(-5.63%)
Mar 26, 2009 5.673 5.851 5.673 5.807 50,938 +0.23(+4.17%)
Mar 25, 2009 5.504 5.699 5.419 5.575 48,061 -0.02(-0.32%)
Mar 24, 2009 5.553 5.667 5.537 5.593 73,362 +0.06(+1.10%)
Mar 23, 2009 5.498 5.575 5.453 5.532 71,718 +0.19(+3.47%)
Mar 20, 2009 5.421 5.518 5.346 5.346 52,075 -0.09(-1.64%)
Mar 19, 2009 5.447 5.571 5.346 5.435 96,051 +0.00(+0.00%)
Mar 18, 2009 5.445 5.616 5.252 5.435 49,923 +0.04(+0.80%)
Mar 17, 2009 5.321 5.392 5.135 5.392 58,266 +0.16(+3.05%)
Mar 16, 2009 5.183 5.268 5.130 5.232 275,259 +0.20(+4.00%)
Mar 13, 2009 5.133 5.133 4.895 5.031 0 -0.04(-0.70%)
Mar 12, 2009 4.733 5.086 4.733 5.066 67,745 +0.30(+6.23%)
Mar 11, 2009 4.952 4.952 4.668 4.769 74,408 +0.19(+4.15%)
Mar 10, 2009 4.394 4.651 4.394 4.579 131,801 +0.14(+3.07%)
Mar 09, 2009 4.475 4.532 4.385 4.442 78,939 -0.09(-1.99%)
Mar 06, 2009 4.536 4.574 4.404 4.532 0 -0.04(-0.90%)
Mar 05, 2009 4.572 4.627 4.485 4.574 95,558 -0.13(-2.72%)
Mar 04, 2009 4.475 4.771 4.475 4.702 84,151 +0.16(+3.56%)
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.