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

Source Capital, Inc. (NY: SOR )

42.75 -0.34 (-0.79%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Jan 30, 2009 6.060 6.060 5.585 5.666 0 -0.13(-2.21%)
Jan 29, 2009 6.109 6.109 5.758 5.794 36,237 -0.16(-2.62%)
Jan 28, 2009 5.809 5.987 5.784 5.949 67,085 +0.23(+4.10%)
Jan 27, 2009 5.646 5.803 5.539 5.715 62,229 +0.19(+3.39%)
Jan 26, 2009 5.439 5.703 5.437 5.528 113,446 +0.01(+0.25%)
Jan 23, 2009 5.362 5.614 5.321 5.514 40,977 +0.10(+1.82%)
Jan 22, 2009 5.492 5.520 5.358 5.415 78,696 -0.13(-2.38%)
Jan 21, 2009 5.423 5.547 5.384 5.547 66,857 +0.13(+2.36%)
Jan 20, 2009 5.666 5.666 5.419 5.419 41,484 -0.32(-5.60%)
Jan 16, 2009 5.636 5.770 5.576 5.740 0 +0.20(+3.55%)
Jan 15, 2009 5.498 5.543 5.323 5.543 47,995 +0.07(+1.37%)
Jan 14, 2009 5.559 5.559 5.374 5.468 57,920 -0.21(-3.68%)
Jan 13, 2009 5.612 5.774 5.606 5.677 57,992 +0.04(+0.63%)
Jan 12, 2009 5.734 5.794 5.642 5.642 48,989 -0.24(-4.09%)
Jan 09, 2009 6.030 6.030 5.756 5.882 32,817 -0.06(-1.00%)
Jan 08, 2009 5.965 5.965 5.908 5.941 40,637 -0.04(-0.66%)
Jan 07, 2009 6.245 6.245 5.953 5.981 49,471 -0.23(-3.65%)
Jan 06, 2009 6.010 6.257 6.010 6.207 66,375 +0.19(+3.08%)
Jan 05, 2009 5.884 6.133 5.884 6.022 55,936 +0.12(+2.04%)
Jan 02, 2009 5.681 5.906 5.577 5.902 0 +0.33(+5.87%)
Jan 01, 2009 5.399 5.640 5.399 5.575 0 +0.00(+0.00%)
Dec 31, 2008 5.399 5.640 5.399 5.575 90,550 +0.22(+4.12%)
Dec 30, 2008 5.250 5.438 5.250 5.354 127,386 +0.09(+1.76%)
Dec 29, 2008 5.386 5.455 5.246 5.262 91,342 -0.11(-2.05%)
Dec 26, 2008 5.299 5.409 5.262 5.372 57,291 +0.09(+1.63%)
Dec 24, 2008 5.321 5.321 5.147 5.286 47,365 -0.04(-0.73%)
Dec 23, 2008 5.429 5.541 5.321 5.325 101,272 -0.15(-2.81%)
Dec 22, 2008 5.390 5.543 5.346 5.478 104,383 -0.04(-0.71%)
Dec 19, 2008 5.323 5.725 5.287 5.518 98,948 +0.08(+1.41%)
Dec 18, 2008 5.419 5.577 5.389 5.441 64,193 -0.13(-2.37%)
Dec 17, 2008 5.419 5.573 5.399 5.573 70,972 +0.18(+3.40%)
Dec 16, 2008 5.319 5.433 5.240 5.390 139,408 +0.19(+3.60%)
Dec 15, 2008 5.163 5.232 5.051 5.202 108,169 +0.01(+0.19%)
Dec 12, 2008 4.925 5.193 4.895 5.193 73,743 +0.11(+2.13%)
Dec 11, 2008 5.262 5.321 4.970 5.084 100,090 -0.25(-4.76%)
Dec 10, 2008 5.616 5.713 5.293 5.338 101,247 -0.08(-1.47%)
Dec 09, 2008 5.478 5.506 5.411 5.418 29,259 +0.01(+0.13%)
Dec 08, 2008 5.128 5.533 5.128 5.411 77,853 +0.37(+7.27%)
Dec 05, 2008 4.927 5.222 4.848 5.045 78,234 +0.01(+0.20%)
Dec 04, 2008 4.927 5.124 4.891 5.035 42,301 +0.01(+0.12%)
Dec 03, 2008 5.035 5.126 4.789 5.029 78,726 -0.01(-0.27%)
Dec 02, 2008 4.828 5.043 4.729 5.043 79,046 +0.24(+4.96%)
Dec 01, 2008 5.005 5.104 4.662 4.804 79,604 -0.39(-7.51%)
Nov 28, 2008 5.074 5.496 5.001 5.195 42,271 +0.18(+3.66%)
Nov 26, 2008 4.875 5.096 4.820 5.011 59,960 +0.11(+2.34%)
Nov 25, 2008 4.828 4.927 4.729 4.897 62,219 +0.02(+0.49%)
Nov 24, 2008 4.444 4.881 4.444 4.873 121,500 +0.43(+9.80%)
Nov 21, 2008 4.515 4.588 4.034 4.438 143,066 -0.07(-1.49%)
Nov 20, 2008 5.104 5.104 4.337 4.505 91,793 -0.64(-12.41%)
Nov 19, 2008 5.539 5.638 5.124 5.143 95,858 -0.52(-9.19%)
Nov 18, 2008 5.744 5.825 5.555 5.664 59,291 +0.01(+0.14%)
Nov 17, 2008 5.725 5.949 5.632 5.656 75,210 -0.14(-2.45%)
Nov 14, 2008 6.066 6.066 5.798 5.798 0 -0.27(-4.42%)
Nov 13, 2008 6.404 6.404 5.813 6.066 136,368 -0.46(-7.04%)
Nov 12, 2008 6.519 6.582 6.444 6.525 26,575 -0.15(-2.19%)
Nov 11, 2008 6.700 6.810 6.584 6.671 70,292 -0.23(-3.31%)
Nov 10, 2008 7.212 7.291 6.899 6.899 41,920 -0.19(-2.61%)
Nov 07, 2008 7.191 7.250 6.996 7.084 56,591 -0.29(-3.98%)
Nov 06, 2008 7.514 7.514 7.183 7.378 19,948 -0.13(-1.71%)
Nov 05, 2008 8.060 8.060 7.439 7.506 62,127 -0.71(-8.68%)
Nov 04, 2008 7.784 8.669 7.685 8.219 101,090 +0.57(+7.47%)
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.