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 (%)
Nov 30, 2010 10.33 10.45 10.30 10.39 53,351 -0.01(-0.10%)
Nov 29, 2010 10.37 10.40 10.28 10.40 66,134 +0.02(+0.18%)
Nov 26, 2010 10.37 10.47 10.37 10.38 20,284 -0.04(-0.34%)
Nov 24, 2010 10.25 10.42 10.42 10.42 46,412 +0.16(+1.60%)
Nov 23, 2010 10.31 10.31 10.17 10.25 33,057 -0.12(-1.16%)
Nov 22, 2010 10.28 10.37 10.21 10.37 37,594 +0.07(+0.66%)
Nov 19, 2010 10.26 10.38 10.20 10.31 23,772 +0.07(+0.64%)
Nov 18, 2010 10.14 10.26 10.14 10.24 40,945 +0.24(+2.43%)
Nov 17, 2010 9.972 10.08 9.972 9.997 54,222 +0.02(+0.23%)
Nov 16, 2010 10.21 10.22 9.972 9.974 54,636 -0.26(-2.57%)
Nov 15, 2010 10.22 10.29 10.17 10.24 43,542 +0.04(+0.38%)
Nov 12, 2010 10.35 10.36 10.17 10.20 24,560 -0.18(-1.70%)
Nov 11, 2010 10.32 10.42 10.26 10.38 31,150 -0.06(-0.57%)
Nov 10, 2010 10.27 10.78 10.22 10.44 82,401 +0.20(+1.96%)
Nov 09, 2010 10.35 10.44 10.23 10.23 42,817 -0.14(-1.40%)
Nov 08, 2010 10.28 10.39 10.28 10.38 19,084 +0.00(+0.00%)
Nov 05, 2010 10.32 10.54 10.27 10.38 48,658 +0.11(+1.06%)
Nov 04, 2010 10.15 10.34 10.15 10.27 81,910 +0.16(+1.62%)
Nov 03, 2010 10.13 10.13 9.999 10.11 30,863 +0.04(+0.40%)
Nov 02, 2010 9.972 10.08 9.968 10.07 48,036 +0.16(+1.64%)
Nov 01, 2010 10.01 10.08 9.904 9.904 37,803 -0.04(-0.43%)
Oct 29, 2010 9.874 9.991 9.874 9.948 53,283 +0.05(+0.46%)
Oct 28, 2010 9.962 9.962 9.820 9.902 52,179 -0.04(-0.39%)
Oct 27, 2010 9.886 9.941 9.779 9.941 36,213 +0.05(+0.54%)
Oct 25, 2010 9.890 9.972 9.855 9.888 34,861 +0.03(+0.34%)
Oct 22, 2010 9.775 9.888 9.775 9.855 14,989 +0.02(+0.25%)
Oct 21, 2010 9.921 9.983 9.730 9.830 46,922 -0.04(-0.42%)
Oct 20, 2010 9.888 9.929 9.806 9.872 39,817 +0.09(+0.93%)
Oct 19, 2010 9.972 9.972 9.741 9.781 57,028 -0.21(-2.10%)
Oct 18, 2010 9.987 9.991 9.919 9.991 54,918 +0.05(+0.54%)
Oct 15, 2010 9.917 9.993 9.865 9.937 42,788 +0.03(+0.27%)
Oct 14, 2010 9.972 9.993 9.804 9.910 57,894 -0.10(-1.03%)
Oct 13, 2010 9.880 10.03 9.880 10.01 93,538 +0.18(+1.84%)
Oct 12, 2010 9.767 9.845 9.715 9.833 18,466 +0.03(+0.29%)
Oct 11, 2010 9.756 9.870 9.742 9.804 49,529 +0.09(+0.91%)
Oct 08, 2010 9.715 9.734 9.588 9.715 36,782 +0.10(+1.03%)
Oct 07, 2010 9.586 9.664 9.551 9.617 33,990 +0.07(+0.69%)
Oct 06, 2010 9.619 9.664 9.545 9.551 70,738 -0.07(-0.75%)
Oct 05, 2010 9.530 9.652 9.499 9.623 68,438 +0.16(+1.74%)
Oct 04, 2010 9.462 9.561 9.380 9.458 43,683 -0.06(-0.58%)
Oct 01, 2010 9.514 9.596 9.407 9.514 61,493 -0.03(-0.36%)
Sep 30, 2010 9.259 9.643 9.257 9.548 52,787 +0.05(+0.53%)
Sep 29, 2010 9.368 9.524 9.366 9.497 33,441 +0.05(+0.48%)
Sep 28, 2010 9.458 9.458 9.328 9.452 47,399 -0.06(-0.58%)
Sep 27, 2010 9.464 9.561 9.464 9.508 26,150 +0.01(+0.11%)
Sep 24, 2010 9.436 9.561 9.314 9.497 44,505 +0.17(+1.85%)
Sep 23, 2010 9.345 9.452 9.205 9.325 84,906 +0.04(+0.44%)
Sep 22, 2010 9.491 9.530 9.284 9.284 33,737 -0.26(-2.69%)
Sep 21, 2010 9.399 9.637 9.335 9.541 68,516 +0.19(+2.00%)
Sep 20, 2010 9.224 9.421 9.224 9.353 26,938 +0.11(+1.20%)
Sep 17, 2010 9.242 9.251 9.121 9.242 26,632 +0.07(+0.81%)
Sep 15, 2010 9.207 9.253 9.148 9.168 52,963 +0.02(+0.18%)
Sep 14, 2010 9.080 9.242 9.080 9.152 29,443 +0.01(+0.13%)
Sep 13, 2010 9.027 9.172 9.027 9.140 64,815 +0.14(+1.53%)
Sep 10, 2010 9.119 9.145 8.989 9.002 58,828 -0.04(-0.44%)
Sep 09, 2010 8.996 9.078 8.936 9.041 36,490 +0.15(+1.70%)
Sep 08, 2010 8.905 9.031 8.846 8.890 14,590 +0.07(+0.74%)
Sep 07, 2010 8.944 8.944 8.825 8.825 30,187 -0.08(-0.88%)
Sep 03, 2010 8.806 9.018 8.806 8.903 21,992 +0.18(+2.10%)
Sep 02, 2010 8.601 8.739 8.601 8.720 33,441 +0.13(+1.46%)
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.