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

Source Capital, Inc. (NY: SOR )

42.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 30, 2010 9.306 9.692 9.304 9.596 52,521 +0.05(+0.53%)
Sep 29, 2010 9.415 9.572 9.413 9.546 33,272 +0.05(+0.48%)
Sep 28, 2010 9.506 9.506 9.375 9.500 47,160 -0.06(-0.58%)
Sep 27, 2010 9.512 9.610 9.512 9.556 26,018 +0.01(+0.11%)
Sep 24, 2010 9.484 9.610 9.362 9.546 44,280 +0.17(+1.85%)
Sep 23, 2010 9.393 9.500 9.252 9.372 84,477 +0.04(+0.44%)
Sep 22, 2010 9.539 9.579 9.331 9.331 33,567 -0.26(-2.69%)
Sep 21, 2010 9.446 9.686 9.382 9.589 68,170 +0.19(+2.00%)
Sep 20, 2010 9.271 9.469 9.271 9.401 26,802 +0.11(+1.20%)
Sep 17, 2010 9.289 9.298 9.167 9.289 26,497 +0.07(+0.81%)
Sep 15, 2010 9.254 9.300 9.194 9.215 52,695 +0.02(+0.18%)
Sep 14, 2010 9.126 9.289 9.126 9.198 29,294 +0.01(+0.13%)
Sep 13, 2010 9.072 9.219 9.072 9.186 64,488 +0.14(+1.53%)
Sep 10, 2010 9.165 9.191 9.035 9.047 58,531 -0.04(-0.44%)
Sep 09, 2010 9.041 9.124 8.981 9.087 36,306 +0.15(+1.70%)
Sep 08, 2010 8.950 9.076 8.890 8.936 14,516 +0.07(+0.74%)
Sep 07, 2010 8.990 8.990 8.870 8.870 30,035 -0.08(-0.88%)
Sep 03, 2010 8.851 9.064 8.851 8.948 21,881 +0.18(+2.10%)
Sep 02, 2010 8.645 8.783 8.645 8.764 33,272 +0.13(+1.46%)
Sep 01, 2010 8.473 8.638 8.473 8.638 46,342 +0.22(+2.58%)
Aug 31, 2010 8.434 8.541 8.421 8.421 45,829 -0.08(-0.99%)
Aug 30, 2010 8.543 8.614 8.502 8.505 16,636 -0.04(-0.45%)
Aug 27, 2010 8.543 8.588 8.450 8.543 20,546 +0.05(+0.58%)
Aug 26, 2010 8.510 8.614 8.494 8.494 36,645 +0.00(+0.05%)
Aug 25, 2010 8.428 8.492 8.363 8.490 30,069 +0.00(+0.00%)
Aug 24, 2010 8.600 8.604 8.481 8.489 53,588 -0.14(-1.59%)
Aug 23, 2010 8.650 8.650 8.555 8.627 15,219 +0.04(+0.44%)
Aug 20, 2010 8.667 8.667 8.504 8.589 37,906 -0.11(-1.24%)
Aug 19, 2010 8.799 8.799 8.667 8.697 50,941 -0.13(-1.50%)
Aug 18, 2010 8.758 8.830 8.758 8.830 15,249 +0.11(+1.31%)
Aug 17, 2010 8.709 8.807 8.709 8.716 25,279 +0.01(+0.09%)
Aug 16, 2010 8.748 8.748 8.669 8.707 19,456 -0.08(-0.90%)
Aug 13, 2010 8.786 8.848 8.735 8.786 18,307 -0.00(-0.03%)
Aug 12, 2010 8.860 8.881 8.732 8.789 48,752 -0.10(-1.15%)
Aug 11, 2010 8.993 9.033 8.813 8.891 71,493 -0.21(-2.33%)
Aug 10, 2010 9.105 9.105 8.952 9.103 55,772 +0.08(+0.86%)
Aug 09, 2010 9.013 9.025 8.952 9.025 30,802 +0.05(+0.59%)
Aug 06, 2010 8.972 8.984 8.903 8.972 26,663 +0.02(+0.25%)
Aug 05, 2010 8.923 8.982 8.885 8.950 37,798 +0.01(+0.07%)
Aug 04, 2010 8.989 8.989 8.883 8.944 39,070 +0.08(+0.87%)
Aug 03, 2010 9.013 9.013 8.844 8.866 44,642 -0.08(-0.84%)
Aug 02, 2010 8.952 8.960 8.752 8.942 56,916 +0.17(+1.97%)
Jul 30, 2010 8.769 8.838 8.657 8.769 41,319 +0.10(+1.15%)
Jul 29, 2010 8.870 8.932 8.669 8.669 61,468 -0.14(-1.60%)
Jul 28, 2010 9.050 9.050 8.809 8.809 58,114 -0.19(-2.09%)
Jul 27, 2010 9.156 9.156 8.942 8.997 37,695 -0.05(-0.56%)
Jul 26, 2010 8.850 9.119 8.850 9.048 28,583 +0.16(+1.81%)
Jul 23, 2010 8.840 8.911 8.718 8.887 33,178 +0.11(+1.23%)
Jul 22, 2010 8.614 8.783 8.614 8.779 89,580 +0.23(+2.64%)
Jul 21, 2010 8.671 8.677 8.542 8.553 22,191 -0.06(-0.69%)
Jul 20, 2010 8.416 8.620 8.392 8.612 53,985 +0.15(+1.73%)
Jul 19, 2010 8.485 8.512 8.365 8.465 62,562 +0.04(+0.48%)
Jul 16, 2010 8.424 8.634 8.400 8.424 41,314 -0.25(-2.91%)
Jul 15, 2010 8.687 8.748 8.614 8.677 61,055 -0.05(-0.57%)
Jul 14, 2010 8.779 8.779 8.659 8.727 27,891 -0.02(-0.24%)
Jul 13, 2010 8.565 8.748 8.565 8.748 116,862 +0.20(+2.35%)
Jul 12, 2010 8.634 8.642 8.479 8.547 44,991 -0.02(-0.28%)
Jul 09, 2010 8.571 8.644 8.522 8.571 25,156 -0.01(-0.14%)
Jul 08, 2010 10.20 8.587 8.451 8.583 27,704 +0.13(+1.54%)
Jul 07, 2010 8.276 8.496 8.276 8.453 67,197 +0.16(+1.92%)
Jul 06, 2010 8.545 8.604 8.294 8.294 35,039 -0.23(-2.75%)
Jul 02, 2010 8.528 8.528 8.335 8.528 24,528 +0.11(+1.36%)
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.