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

Source Capital, Inc. (NY: SOR )

41.43 +0.41 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 5.585 5.693 5.529 5.624 54,899 +0.12(+2.12%)
Mar 30, 2009 5.697 5.697 5.426 5.507 52,339 -0.33(-5.63%)
Mar 26, 2009 5.701 5.880 5.701 5.836 50,688 +0.23(+4.17%)
Mar 25, 2009 5.531 5.727 5.446 5.602 47,825 -0.02(-0.32%)
Mar 24, 2009 5.580 5.695 5.565 5.620 73,002 +0.06(+1.10%)
Mar 23, 2009 5.525 5.602 5.480 5.559 71,366 +0.19(+3.47%)
Mar 20, 2009 5.448 5.545 5.372 5.372 51,819 -0.09(-1.64%)
Mar 19, 2009 5.474 5.598 5.373 5.462 95,579 +0.00(+0.00%)
Mar 18, 2009 5.472 5.644 5.278 5.462 49,678 +0.04(+0.80%)
Mar 17, 2009 5.347 5.418 5.161 5.418 57,980 +0.16(+3.05%)
Mar 16, 2009 5.208 5.294 5.155 5.258 273,908 +0.20(+4.00%)
Mar 13, 2009 5.159 5.159 4.919 5.055 0 -0.04(-0.70%)
Mar 12, 2009 4.757 5.111 4.757 5.091 67,412 +0.30(+6.23%)
Mar 11, 2009 4.977 4.977 4.691 4.792 74,043 +0.19(+4.15%)
Mar 10, 2009 4.416 4.674 4.416 4.601 131,154 +0.14(+3.07%)
Mar 09, 2009 4.497 4.555 4.406 4.464 78,552 -0.09(-1.99%)
Mar 06, 2009 4.559 4.596 4.426 4.555 0 -0.04(-0.90%)
Mar 05, 2009 4.594 4.650 4.507 4.596 95,090 -0.13(-2.72%)
Mar 04, 2009 4.497 4.794 4.497 4.725 83,738 +0.16(+3.56%)
Mar 02, 2009 4.856 4.856 4.537 4.563 111,375 -0.29(-6.04%)
Feb 27, 2009 4.852 5.050 4.773 4.856 0 -0.14(-2.85%)
Feb 26, 2009 5.036 5.103 4.965 4.998 79,486 -0.07(-1.41%)
Feb 25, 2009 5.149 5.159 4.965 5.070 64,105 -0.10(-1.84%)
Feb 24, 2009 4.901 5.165 4.705 5.165 105,396 +0.22(+4.36%)
Feb 23, 2009 5.188 5.256 4.891 4.949 107,794 -0.22(-4.22%)
Feb 20, 2009 5.181 5.208 5.089 5.167 85,278 -0.12(-2.36%)
Feb 19, 2009 5.337 5.446 5.222 5.291 69,442 +0.06(+1.06%)
Feb 18, 2009 5.448 5.448 5.221 5.236 37,251 -0.30(-5.37%)
Feb 17, 2009 5.644 5.644 5.291 5.533 96,680 -0.20(-3.52%)
Feb 13, 2009 5.731 5.862 5.719 5.735 28,449 -0.01(-0.10%)
Feb 12, 2009 5.743 5.745 5.646 5.741 54,192 -0.07(-1.13%)
Feb 11, 2009 5.749 5.814 5.745 5.806 29,515 +0.03(+0.58%)
Feb 10, 2009 6.058 6.058 5.725 5.773 107,123 -0.29(-4.74%)
Feb 09, 2009 6.078 6.078 6.002 6.060 20,198 +0.01(+0.10%)
Feb 06, 2009 5.891 6.084 5.891 6.054 32,337 +0.14(+2.37%)
Feb 05, 2009 5.848 5.979 5.837 5.914 24,677 +0.07(+1.16%)
Feb 04, 2009 5.981 5.981 5.824 5.846 66,150 +0.02(+0.27%)
Feb 03, 2009 5.693 5.830 5.652 5.830 23,935 +0.19(+3.30%)
Feb 02, 2009 5.545 5.699 5.495 5.644 56,687 -0.05(-0.87%)
Jan 30, 2009 6.090 6.090 5.612 5.693 0 -0.13(-2.21%)
Jan 29, 2009 6.139 6.139 5.787 5.822 36,059 -0.16(-2.62%)
Jan 28, 2009 5.838 6.016 5.812 5.979 66,756 +0.24(+4.10%)
Jan 27, 2009 5.674 5.832 5.567 5.743 61,923 +0.19(+3.39%)
Jan 26, 2009 5.466 5.731 5.464 5.555 112,890 +0.01(+0.25%)
Jan 23, 2009 5.388 5.642 5.347 5.541 40,775 +0.10(+1.82%)
Jan 22, 2009 5.519 5.547 5.385 5.442 78,310 -0.13(-2.38%)
Jan 21, 2009 5.450 5.575 5.410 5.575 66,529 +0.13(+2.36%)
Jan 20, 2009 5.693 5.693 5.446 5.446 41,280 -0.32(-5.60%)
Jan 16, 2009 5.664 5.798 5.603 5.769 0 +0.20(+3.55%)
Jan 15, 2009 5.525 5.571 5.349 5.571 47,759 +0.08(+1.37%)
Jan 14, 2009 5.587 5.587 5.400 5.495 57,636 -0.21(-3.68%)
Jan 13, 2009 5.640 5.802 5.634 5.705 57,707 +0.04(+0.63%)
Jan 12, 2009 5.763 5.822 5.670 5.670 48,749 -0.24(-4.09%)
Jan 09, 2009 6.060 6.060 5.785 5.911 32,656 -0.06(-1.00%)
Jan 08, 2009 5.994 5.994 5.937 5.971 40,437 -0.04(-0.66%)
Jan 07, 2009 6.276 6.276 5.983 6.010 49,229 -0.23(-3.65%)
Jan 06, 2009 6.040 6.288 6.040 6.238 66,049 +0.19(+3.08%)
Jan 05, 2009 5.913 6.163 5.913 6.052 55,662 +0.12(+2.04%)
Jan 02, 2009 5.709 5.935 5.604 5.931 0 +0.33(+5.87%)
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.