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

Source Capital, Inc. (NY: SOR )

43.09 -0.61 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2011 10.44 10.48 10.33 10.38 34,367 -0.17(-1.64%)
Oct 28, 2011 10.60 10.62 10.48 10.55 52,540 +0.05(+0.46%)
Oct 27, 2011 10.42 10.57 10.29 10.50 131,882 +0.43(+4.23%)
Oct 26, 2011 10.11 10.15 9.892 10.07 55,116 +0.08(+0.83%)
Oct 25, 2011 10.07 10.13 9.916 9.992 86,857 -0.18(-1.79%)
Oct 24, 2011 9.971 10.20 9.971 10.17 41,285 +0.32(+3.27%)
Oct 21, 2011 9.721 9.881 9.721 9.853 41,708 +0.24(+2.46%)
Oct 20, 2011 9.571 9.651 9.488 9.616 80,266 +0.02(+0.23%)
Oct 19, 2011 9.729 9.805 9.577 9.594 45,627 -0.14(-1.43%)
Oct 18, 2011 9.473 9.733 9.375 9.733 91,917 +0.25(+2.61%)
Oct 17, 2011 9.757 9.785 9.466 9.486 98,076 -0.31(-3.19%)
Oct 14, 2011 9.784 9.862 9.736 9.799 40,098 +0.11(+1.14%)
Oct 13, 2011 9.705 9.762 9.566 9.688 53,745 -0.05(-0.47%)
Oct 12, 2011 9.640 9.799 9.640 9.734 33,006 +0.15(+1.57%)
Oct 11, 2011 9.447 9.616 9.447 9.584 20,141 +0.10(+1.03%)
Oct 10, 2011 9.257 9.549 9.257 9.486 55,760 +0.33(+3.63%)
Oct 07, 2011 9.316 9.381 9.127 9.154 68,864 -0.16(-1.75%)
Oct 06, 2011 9.155 9.384 9.155 9.316 47,292 +0.20(+2.20%)
Oct 05, 2011 8.918 9.144 8.914 9.116 140,437 +0.22(+2.49%)
Oct 04, 2011 8.562 8.960 8.479 8.894 136,661 +0.24(+2.74%)
Oct 03, 2011 8.936 9.027 8.594 8.657 104,083 -0.38(-4.16%)
Sep 30, 2011 9.112 9.201 9.023 9.034 39,960 -0.18(-2.00%)
Sep 29, 2011 9.251 9.360 9.063 9.218 80,468 +0.10(+1.07%)
Sep 28, 2011 9.331 9.362 9.120 9.120 78,877 -0.24(-2.56%)
Sep 27, 2011 9.457 9.604 9.360 9.360 162,511 +0.14(+1.53%)
Sep 26, 2011 9.101 9.218 8.949 9.218 62,480 +0.17(+1.90%)
Sep 23, 2011 8.914 9.079 8.901 9.047 61,390 +0.06(+0.65%)
Sep 22, 2011 9.194 9.194 8.888 8.988 117,141 -0.49(-5.16%)
Sep 21, 2011 9.805 9.805 9.475 9.477 52,517 -0.33(-3.35%)
Sep 20, 2011 9.955 10.01 9.805 9.805 41,046 -0.14(-1.42%)
Sep 19, 2011 9.897 9.947 9.849 9.947 64,568 -0.13(-1.29%)
Sep 16, 2011 10.09 10.21 9.986 10.08 210,649 +0.08(+0.76%)
Sep 15, 2011 10.02 10.07 9.890 10.00 101,985 +0.14(+1.43%)
Sep 14, 2011 9.673 9.936 9.612 9.860 79,668 +0.22(+2.30%)
Sep 13, 2011 9.499 9.640 9.499 9.638 41,547 +0.19(+2.05%)
Sep 12, 2011 9.301 9.449 9.247 9.444 108,011 +0.02(+0.24%)
Sep 09, 2011 9.560 9.607 9.349 9.422 44,454 -0.24(-2.51%)
Sep 08, 2011 9.734 9.871 9.633 9.664 100,132 -0.15(-1.55%)
Sep 07, 2011 9.571 9.816 9.571 9.816 70,294 +0.36(+3.82%)
Sep 06, 2011 9.264 9.467 9.136 9.455 51,556 -0.07(-0.71%)
Sep 02, 2011 9.666 9.744 9.475 9.523 489,372 -0.41(-4.16%)
Sep 01, 2011 10.24 10.25 9.892 9.936 131,045 -0.25(-2.45%)
Aug 31, 2011 10.31 10.37 10.06 10.19 65,488 +0.01(+0.11%)
Aug 30, 2011 10.08 10.20 10.00 10.17 40,255 +0.04(+0.43%)
Aug 29, 2011 9.799 10.13 9.799 10.13 34,850 +0.41(+4.25%)
Aug 26, 2011 9.512 9.794 9.403 9.718 23,614 +0.12(+1.20%)
Aug 25, 2011 9.784 9.784 9.544 9.603 28,337 -0.14(-1.45%)
Aug 24, 2011 9.581 9.766 9.573 9.744 26,599 +0.21(+2.21%)
Aug 23, 2011 9.192 9.534 9.192 9.534 63,614 +0.38(+4.13%)
Aug 22, 2011 9.512 9.512 9.121 9.155 82,766 -0.08(-0.88%)
Aug 19, 2011 9.266 9.506 9.192 9.236 106,368 -0.21(-2.21%)
Aug 18, 2011 9.672 9.672 9.298 9.445 109,320 -0.53(-5.28%)
Aug 17, 2011 10.14 10.20 9.852 9.972 72,081 -0.02(-0.21%)
Aug 16, 2011 10.15 10.15 9.946 9.993 58,632 -0.26(-2.54%)
Aug 15, 2011 10.03 10.25 9.972 10.25 55,277 +0.42(+4.26%)
Aug 12, 2011 9.835 9.925 9.811 9.835 43,310 +0.04(+0.39%)
Aug 11, 2011 9.452 9.884 9.356 9.796 71,511 +0.43(+4.63%)
Aug 10, 2011 9.495 9.619 9.286 9.363 85,007 -0.27(-2.75%)
Aug 09, 2011 9.619 9.670 9.202 9.628 87,753 +0.37(+4.02%)
Aug 08, 2011 9.619 9.672 9.174 9.256 139,752 -0.68(-6.88%)
Aug 05, 2011 10.13 10.13 9.666 9.940 116,033 -0.19(-1.90%)
Aug 04, 2011 10.73 10.73 10.05 10.13 129,099 -0.65(-6.05%)
Aug 03, 2011 10.79 10.79 10.51 10.78 153,889 -0.01(-0.10%)
Aug 02, 2011 11.03 11.15 10.76 10.79 120,463 -0.35(-3.13%)
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.