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

Source Capital, Inc. (NY: SOR )

43.15 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2008 6.277 7.006 6.277 6.953 38,247 +0.01(+0.11%)
Oct 30, 2008 7.253 7.400 6.940 6.945 61,694 -0.17(-2.45%)
Oct 29, 2008 6.669 7.159 6.639 7.120 64,672 +0.60(+9.17%)
Oct 28, 2008 6.424 6.522 6.243 6.522 53,665 +0.25(+3.91%)
Oct 27, 2008 6.237 6.373 6.139 6.277 35,270 +0.13(+2.17%)
Oct 24, 2008 5.982 6.375 5.914 6.143 47,664 -0.21(-3.30%)
Oct 23, 2008 6.714 6.714 6.243 6.353 60,685 -0.40(-5.95%)
Oct 22, 2008 7.330 7.330 6.708 6.755 68,501 -0.52(-7.09%)
Oct 21, 2008 7.183 7.355 7.183 7.271 34,296 +0.14(+1.98%)
Oct 20, 2008 7.218 7.316 7.061 7.130 45,079 +0.01(+0.14%)
Oct 17, 2008 6.865 7.255 6.847 7.120 96,679 -0.15(-2.10%)
Oct 16, 2008 7.385 7.385 6.783 7.273 50,896 -0.11(-1.51%)
Oct 15, 2008 7.993 7.993 7.385 7.385 90,077 -0.71(-8.73%)
Oct 14, 2008 8.042 8.434 7.628 8.091 118,882 +0.51(+6.70%)
Oct 13, 2008 19.42 7.595 6.522 7.583 79,274 +1.32(+21.04%)
Oct 10, 2008 6.279 6.279 5.688 6.265 118,628 -0.17(-2.59%)
Oct 09, 2008 7.012 7.059 6.358 6.432 208,114 -0.65(-9.19%)
Oct 08, 2008 6.865 7.400 6.767 7.083 153,301 -0.23(-3.18%)
Oct 07, 2008 7.791 7.816 7.315 7.315 79,860 -0.57(-7.25%)
Oct 06, 2008 8.532 8.532 7.489 7.887 171,181 -0.89(-10.19%)
Oct 03, 2008 8.752 8.958 8.689 8.781 0 +0.08(+0.95%)
Oct 02, 2008 8.948 9.046 8.693 8.699 59,584 -0.40(-4.42%)
Oct 01, 2008 9.023 9.276 8.885 9.101 68,608 -0.21(-2.27%)
Sep 30, 2008 9.452 9.483 9.219 9.313 34,490 -0.17(-1.80%)
Sep 29, 2008 9.709 9.709 9.219 9.483 57,606 -0.43(-4.35%)
Sep 26, 2008 9.709 9.915 9.626 9.915 0 -0.04(-0.37%)
Sep 25, 2008 9.807 9.952 9.807 9.952 24,976 +0.17(+1.72%)
Sep 24, 2008 10.11 10.11 9.697 9.784 29,091 -0.42(-4.13%)
Sep 23, 2008 10.22 10.31 10.14 10.21 48,077 -0.11(-1.08%)
Sep 22, 2008 10.20 10.34 10.10 10.32 36,702 +0.12(+1.15%)
Sep 19, 2008 10.00 10.30 10.00 10.20 0 +0.31(+3.11%)
Sep 18, 2008 9.366 10.10 9.270 9.891 94,813 +0.46(+4.84%)
Sep 17, 2008 9.513 9.625 9.317 9.434 101,344 -0.23(-2.34%)
Sep 16, 2008 9.611 9.905 9.513 9.660 158,512 -0.13(-1.34%)
Sep 15, 2008 9.709 9.807 9.305 9.791 150,003 +0.01(+0.10%)
Sep 12, 2008 9.831 9.903 9.733 9.782 37,799 -0.04(-0.44%)
Sep 11, 2008 9.789 9.846 9.715 9.825 139,949 -0.07(-0.75%)
Sep 10, 2008 9.993 9.993 9.827 9.899 67,639 +0.09(+0.94%)
Sep 09, 2008 10.02 10.04 9.799 9.807 29,152 -0.24(-2.34%)
Sep 08, 2008 9.966 10.05 9.874 10.04 84,790 +0.18(+1.79%)
Sep 05, 2008 9.719 9.931 9.635 9.866 0 +0.06(+0.62%)
Sep 04, 2008 9.956 10.02 9.774 9.805 81,869 -0.10(-1.03%)
Sep 03, 2008 10.02 10.07 9.905 9.907 50,524 -0.12(-1.15%)
Sep 02, 2008 10.03 10.15 10.02 10.02 43,845 +0.02(+0.20%)
Aug 29, 2008 10.04 10.04 9.960 10.00 0 -0.03(-0.29%)
Aug 28, 2008 10.10 10.20 10.02 10.03 21,443 -0.00(-0.04%)
Aug 27, 2008 9.978 10.06 9.978 10.04 18,048 +0.08(+0.85%)
Aug 26, 2008 9.937 9.995 9.927 9.952 149,656 -0.02(-0.23%)
Aug 25, 2008 10.05 10.06 9.899 9.976 35,474 -0.16(-1.56%)
Aug 22, 2008 10.14 10.17 10.13 10.13 0 +0.06(+0.56%)
Aug 21, 2008 10.02 10.13 9.868 10.08 25,578 +0.02(+0.19%)
Aug 20, 2008 10.00 10.17 10.00 10.06 98,826 -0.21(-2.03%)
Aug 19, 2008 10.30 10.30 10.20 10.27 37,972 +0.03(+0.25%)
Aug 18, 2008 10.39 10.39 10.23 10.24 71,845 -0.15(-1.47%)
Aug 15, 2008 10.32 10.47 10.31 10.39 0 +0.11(+1.03%)
Aug 14, 2008 10.20 10.32 10.20 10.29 44,528 +0.04(+0.34%)
Aug 13, 2008 10.25 10.33 10.17 10.25 40,072 +0.05(+0.48%)
Aug 12, 2008 10.23 10.25 10.19 10.20 66,354 +0.03(+0.25%)
Aug 11, 2008 10.19 10.23 10.15 10.18 165,695 +0.11(+1.07%)
Aug 08, 2008 9.950 10.14 9.905 10.07 139,413 +0.13(+1.26%)
Aug 07, 2008 10.08 10.08 9.944 9.944 43,677 -0.13(-1.30%)
Aug 06, 2008 10.00 10.16 10.00 10.08 92,040 +0.08(+0.80%)
Aug 05, 2008 9.870 10.06 9.870 9.995 94,461 +0.19(+1.92%)
Aug 04, 2008 10.10 10.10 9.807 9.807 26,689 -0.19(-1.94%)
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.