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 (%)
Aug 31, 2009 7.792 7.792 7.677 7.736 66,636 -0.10(-1.22%)
Aug 28, 2009 7.841 7.881 7.752 7.831 52,180 -0.08(-1.03%)
Aug 27, 2009 7.764 7.913 7.685 7.913 36,948 +0.05(+0.68%)
Aug 26, 2009 7.804 7.899 7.724 7.859 36,599 +0.00(+0.05%)
Aug 25, 2009 7.865 7.885 7.823 7.855 87,326 +0.03(+0.32%)
Aug 24, 2009 7.922 7.972 7.806 7.830 78,642 +0.03(+0.34%)
Aug 21, 2009 7.661 7.808 7.661 7.804 37,559 +0.18(+2.39%)
Aug 20, 2009 7.437 7.661 7.437 7.621 26,673 +0.07(+0.89%)
Aug 19, 2009 7.467 7.604 7.467 7.554 42,840 -0.06(-0.83%)
Aug 18, 2009 7.548 7.705 7.548 7.617 41,527 +0.08(+1.08%)
Aug 17, 2009 7.764 7.764 7.536 7.536 132,444 -0.26(-3.28%)
Aug 14, 2009 7.859 7.895 7.776 7.792 87,654 -0.07(-0.93%)
Aug 13, 2009 7.841 8.103 7.841 7.865 63,874 -0.01(-0.19%)
Aug 12, 2009 7.726 7.895 7.726 7.880 32,747 +0.13(+1.67%)
Aug 11, 2009 7.855 7.867 7.705 7.750 32,914 -0.11(-1.46%)
Aug 10, 2009 7.728 7.953 7.728 7.865 89,558 -0.01(-0.13%)
Aug 07, 2009 7.734 7.891 7.715 7.875 51,635 +0.19(+2.47%)
Aug 06, 2009 7.665 7.736 7.633 7.685 49,610 -0.01(-0.08%)
Aug 05, 2009 7.453 7.762 7.447 7.691 52,892 -0.10(-1.35%)
Aug 04, 2009 7.911 7.911 7.740 7.796 65,555 -0.02(-0.20%)
Aug 03, 2009 7.794 7.812 7.716 7.812 40,376 +0.11(+1.49%)
Jul 31, 2009 7.645 7.722 7.645 7.697 36,554 +0.05(+0.68%)
Jul 30, 2009 7.592 7.712 7.592 7.645 46,500 +0.08(+1.09%)
Jul 29, 2009 7.536 7.563 7.536 7.563 42,784 +0.05(+0.62%)
Jul 28, 2009 7.576 7.582 7.469 7.516 51,418 -0.01(-0.13%)
Jul 27, 2009 7.525 7.817 7.487 7.526 250,655 -0.01(-0.16%)
Jul 24, 2009 7.823 7.823 7.478 7.538 3,832 +0.00(+0.00%)
Jul 23, 2009 7.318 7.554 7.318 7.538 87,038 +0.20(+2.73%)
Jul 22, 2009 7.308 7.353 7.306 7.338 42,618 +0.00(+0.03%)
Jul 21, 2009 7.457 7.457 7.273 7.336 41,941 +0.04(+0.57%)
Jul 20, 2009 7.124 7.372 7.124 7.295 124,764 +0.17(+2.45%)
Jul 17, 2009 7.061 7.124 7.059 7.120 28,142 +0.04(+0.53%)
Jul 16, 2009 6.982 7.100 6.980 7.083 81,333 +0.07(+1.02%)
Jul 15, 2009 6.883 7.027 6.883 7.011 133,908 +0.21(+3.12%)
Jul 14, 2009 6.675 6.805 6.661 6.799 52,867 +0.13(+1.90%)
Jul 13, 2009 6.584 6.720 6.487 6.673 78,723 +0.10(+1.54%)
Jul 10, 2009 6.467 6.586 6.467 6.571 33,439 +0.01(+0.22%)
Jul 09, 2009 6.502 6.581 6.502 6.557 125,006 +0.09(+1.42%)
Jul 08, 2009 6.540 6.574 6.463 6.465 62,975 -0.07(-1.06%)
Jul 07, 2009 6.653 6.665 6.534 6.534 47,126 -0.12(-1.79%)
Jul 06, 2009 6.487 6.718 6.487 6.653 124,093 -0.14(-2.01%)
Jul 02, 2009 6.994 6.994 6.778 6.790 121,664 -0.12(-1.80%)
Jul 01, 2009 6.863 7.027 6.863 6.914 57,285 +0.06(+0.90%)
Jun 30, 2009 6.852 6.859 6.805 6.853 44,238 +0.00(+0.01%)
Jun 29, 2009 6.857 6.900 6.847 6.853 77,708 -0.01(-0.12%)
Jun 26, 2009 6.704 6.861 6.675 6.861 106,088 +0.21(+3.10%)
Jun 25, 2009 6.667 6.797 6.639 6.655 192,440 +0.08(+1.27%)
Jun 24, 2009 6.496 6.678 6.496 6.572 69,463 +0.09(+1.41%)
Jun 23, 2009 6.445 6.576 6.348 6.481 275,167 -0.20(-2.94%)
Jun 22, 2009 6.837 6.837 6.635 6.677 64,111 -0.16(-2.35%)
Jun 19, 2009 6.829 6.926 6.799 6.837 62,566 +0.00(+0.06%)
Jun 18, 2009 6.835 6.853 6.754 6.833 33,933 +0.02(+0.29%)
Jun 17, 2009 6.912 6.912 6.796 6.813 50,585 -0.10(-1.52%)
Jun 16, 2009 7.045 7.045 6.865 6.918 191,244 -0.02(-0.26%)
Jun 15, 2009 7.170 7.170 6.865 6.936 118,105 -0.09(-1.24%)
Jun 12, 2009 7.001 7.023 6.766 7.023 80,914 -0.02(-0.25%)
Jun 11, 2009 6.970 7.041 6.948 7.041 26,693 +0.11(+1.60%)
Jun 10, 2009 6.964 7.003 6.900 6.930 83,736 +0.03(+0.37%)
Jun 09, 2009 6.837 6.904 6.837 6.904 22,674 +0.07(+0.96%)
Jun 08, 2009 6.932 6.932 6.801 6.839 13,253 -0.11(-1.62%)
Jun 05, 2009 6.912 6.952 6.912 6.952 13,278 +0.04(+0.57%)
Jun 04, 2009 6.764 6.968 6.764 6.912 46,798 +0.07(+0.95%)
Jun 03, 2009 6.893 6.904 6.813 6.847 57,250 -0.08(-1.17%)
Jun 02, 2009 6.893 6.978 6.855 6.928 50,681 +0.04(+0.55%)
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.