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

Source Capital, Inc. (NY: SOR )

42.32 +0.02 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2009 8.472 8.497 8.497 8.497 36,357 +0.02(+0.23%)
Dec 30, 2009 8.496 8.515 8.440 8.478 50,996 -0.03(-0.35%)
Dec 29, 2009 8.513 8.545 8.496 8.508 116,243 +0.02(+0.18%)
Dec 28, 2009 8.515 8.515 8.480 8.493 65,933 -0.02(-0.24%)
Dec 24, 2009 8.500 8.513 8.468 8.513 33,746 +0.00(+0.05%)
Dec 23, 2009 8.474 8.509 8.450 8.509 44,548 +0.04(+0.50%)
Dec 22, 2009 8.383 8.480 8.383 8.468 29,530 +0.09(+1.13%)
Dec 21, 2009 8.193 8.474 8.193 8.373 88,126 +0.06(+0.67%)
Dec 18, 2009 8.440 8.440 8.282 8.317 120,494 -0.16(-1.89%)
Dec 17, 2009 8.436 8.478 8.397 8.478 41,639 -0.06(-0.67%)
Dec 16, 2009 8.420 8.628 8.331 8.535 135,103 +0.08(+0.94%)
Dec 15, 2009 8.270 8.456 8.270 8.456 100,058 +0.18(+2.15%)
Dec 14, 2009 8.153 8.278 8.149 8.278 63,888 +0.13(+1.58%)
Dec 11, 2009 8.216 8.218 8.113 8.149 45,886 +0.05(+0.62%)
Dec 10, 2009 8.127 8.196 8.099 8.099 46,997 -0.03(-0.35%)
Dec 09, 2009 8.149 8.149 8.060 8.127 53,420 +0.02(+0.26%)
Dec 08, 2009 8.151 8.151 8.039 8.106 55,283 -0.05(-0.58%)
Dec 07, 2009 8.166 8.230 8.150 8.153 24,591 +0.03(+0.39%)
Dec 04, 2009 8.179 8.337 8.022 8.121 32,797 +0.05(+0.56%)
Dec 03, 2009 8.066 8.185 8.056 8.076 52,733 -0.04(-0.48%)
Dec 02, 2009 8.036 8.139 8.036 8.114 60,368 +0.07(+0.92%)
Dec 01, 2009 8.036 8.113 8.020 8.040 37,221 +0.04(+0.52%)
Nov 30, 2009 7.965 7.999 7.927 7.999 20,930 -0.05(-0.64%)
Nov 27, 2009 8.060 8.060 7.952 8.050 25,106 -0.05(-0.61%)
Nov 25, 2009 8.337 8.866 8.100 8.100 31,651 -0.03(-0.34%)
Nov 24, 2009 8.105 8.199 8.068 8.127 43,740 -0.03(-0.34%)
Nov 23, 2009 8.177 8.252 8.155 8.155 37,130 +0.05(+0.56%)
Nov 20, 2009 8.123 8.137 8.001 8.109 36,498 -0.05(-0.61%)
Nov 19, 2009 8.311 8.311 8.080 8.159 51,531 -0.16(-1.88%)
Nov 18, 2009 8.325 8.347 8.298 8.315 39,468 -0.02(-0.26%)
Nov 17, 2009 8.317 8.399 8.280 8.337 40,720 -0.02(-0.24%)
Nov 16, 2009 8.212 8.418 8.212 8.357 87,934 +0.14(+1.66%)
Nov 13, 2009 8.241 8.248 8.220 8.220 13,866 -0.02(-0.25%)
Nov 12, 2009 8.387 8.404 8.240 8.241 26,318 -0.09(-1.06%)
Nov 11, 2009 8.353 8.431 8.321 8.329 28,747 +0.05(+0.62%)
Nov 10, 2009 8.163 8.331 8.163 8.278 122,741 +0.05(+0.66%)
Nov 09, 2009 8.086 8.223 8.084 8.223 32,832 +0.19(+2.30%)
Nov 06, 2009 7.941 8.119 7.941 8.038 46,689 +0.02(+0.30%)
Nov 05, 2009 7.902 8.040 7.902 8.014 84,107 +0.10(+1.33%)
Nov 04, 2009 7.882 7.967 7.882 7.909 62,620 +0.05(+0.66%)
Nov 03, 2009 7.808 7.872 7.731 7.858 54,197 +0.09(+1.15%)
Nov 02, 2009 7.822 7.932 7.725 7.769 118,267 -0.03(-0.38%)
Oct 30, 2009 7.943 7.987 7.664 7.799 61,545 -0.18(-2.23%)
Oct 29, 2009 7.848 8.070 7.842 7.977 78,633 +0.19(+2.39%)
Oct 28, 2009 8.137 8.141 7.664 7.791 84,904 -0.40(-4.86%)
Oct 27, 2009 8.327 8.367 8.131 8.189 110,274 -0.13(-1.58%)
Oct 26, 2009 8.357 8.533 8.307 8.320 69,094 -0.15(-1.79%)
Oct 23, 2009 8.452 8.472 8.434 8.472 27,384 -0.06(-0.74%)
Oct 22, 2009 8.535 8.535 8.393 8.535 17,426 -0.04(-0.46%)
Oct 21, 2009 8.529 8.656 8.506 8.575 17,916 +0.01(+0.16%)
Oct 20, 2009 8.521 8.569 8.521 8.561 32,141 -0.07(-0.85%)
Oct 19, 2009 8.488 8.635 8.488 8.635 33,787 +0.15(+1.73%)
Oct 16, 2009 8.511 8.514 8.450 8.488 14,164 -0.06(-0.74%)
Oct 15, 2009 8.452 8.579 8.452 8.551 24,238 +0.02(+0.26%)
Oct 14, 2009 8.488 8.646 8.448 8.529 67,705 +0.10(+1.25%)
Oct 13, 2009 8.428 8.428 8.286 8.424 90,802 +0.02(+0.19%)
Oct 12, 2009 8.426 8.448 8.387 8.409 60,873 +0.02(+0.28%)
Oct 09, 2009 8.226 8.416 8.226 8.385 28,606 +0.11(+1.32%)
Oct 08, 2009 8.155 8.284 8.155 8.275 46,436 +0.16(+1.92%)
Oct 07, 2009 8.090 8.135 8.090 8.119 30,121 +0.02(+0.27%)
Oct 06, 2009 7.977 8.167 7.977 8.098 55,844 +0.12(+1.46%)
Oct 05, 2009 7.921 8.005 7.902 7.981 70,563 +0.11(+1.36%)
Oct 02, 2009 7.638 7.957 7.624 7.874 116,960 -0.16(-1.95%)
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.