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

Source Capital, Inc. (NY: SOR )

43.28 +0.13 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Oct 31, 2008 6.276 7.005 6.276 6.952 38,253 +0.01(+0.11%)
Oct 30, 2008 7.252 7.399 6.939 6.944 61,703 -0.17(-2.45%)
Oct 29, 2008 6.668 7.158 6.639 7.119 64,681 +0.60(+9.17%)
Oct 28, 2008 6.423 6.521 6.242 6.521 53,672 +0.25(+3.91%)
Oct 27, 2008 6.236 6.372 6.138 6.276 35,275 +0.13(+2.17%)
Oct 24, 2008 5.982 6.374 5.913 6.142 47,670 -0.21(-3.30%)
Oct 23, 2008 6.713 6.713 6.242 6.352 60,693 -0.40(-5.95%)
Oct 22, 2008 7.329 7.329 6.707 6.754 68,510 -0.52(-7.09%)
Oct 21, 2008 7.182 7.354 7.182 7.270 34,301 +0.14(+1.98%)
Oct 20, 2008 7.217 7.315 7.060 7.129 45,085 +0.01(+0.14%)
Oct 17, 2008 6.864 7.254 6.846 7.119 96,693 -0.15(-2.10%)
Oct 16, 2008 7.384 7.384 6.782 7.272 50,903 -0.11(-1.51%)
Oct 15, 2008 7.992 7.992 7.384 7.384 90,089 -0.71(-8.73%)
Oct 14, 2008 8.041 8.433 7.627 8.090 118,899 +0.51(+6.70%)
Oct 13, 2008 19.41 7.594 6.521 7.582 79,285 +1.32(+21.04%)
Oct 10, 2008 6.278 6.278 5.687 6.264 118,644 -0.17(-2.59%)
Oct 09, 2008 7.011 7.058 6.357 6.431 208,143 -0.65(-9.19%)
Oct 08, 2008 6.864 7.399 6.766 7.082 153,323 -0.23(-3.18%)
Oct 07, 2008 7.790 7.815 7.314 7.314 79,871 -0.57(-7.25%)
Oct 06, 2008 8.531 8.531 7.488 7.886 171,205 -0.89(-10.19%)
Oct 03, 2008 8.751 8.957 8.688 8.780 0 +0.08(+0.95%)
Oct 02, 2008 8.947 9.045 8.692 8.698 59,592 -0.40(-4.42%)
Oct 01, 2008 9.021 9.274 8.884 9.100 68,617 -0.21(-2.27%)
Sep 30, 2008 9.451 9.482 9.217 9.312 34,495 -0.17(-1.80%)
Sep 29, 2008 9.708 9.708 9.217 9.482 57,614 -0.43(-4.35%)
Sep 26, 2008 9.708 9.914 9.624 9.914 0 -0.04(-0.37%)
Sep 25, 2008 9.806 9.951 9.806 9.951 24,980 +0.17(+1.72%)
Sep 24, 2008 10.11 10.11 9.696 9.782 29,095 -0.42(-4.13%)
Sep 23, 2008 10.22 10.31 10.14 10.20 48,084 -0.11(-1.08%)
Sep 22, 2008 10.20 10.34 10.10 10.32 36,708 +0.12(+1.15%)
Sep 19, 2008 10.00 10.30 10.00 10.20 0 +0.31(+3.11%)
Sep 18, 2008 9.364 10.10 9.268 9.890 94,826 +0.46(+4.84%)
Sep 17, 2008 9.512 9.623 9.315 9.433 101,358 -0.23(-2.34%)
Sep 16, 2008 9.610 9.904 9.512 9.659 158,534 -0.13(-1.34%)
Sep 15, 2008 9.708 9.806 9.304 9.790 150,024 +0.01(+0.10%)
Sep 12, 2008 9.829 9.902 9.731 9.780 37,804 -0.04(-0.44%)
Sep 11, 2008 9.788 9.845 9.714 9.823 139,968 -0.07(-0.75%)
Sep 10, 2008 9.992 9.992 9.825 9.898 67,649 +0.09(+0.94%)
Sep 09, 2008 10.02 10.04 9.798 9.806 29,156 -0.24(-2.34%)
Sep 08, 2008 9.965 10.05 9.872 10.04 84,802 +0.18(+1.79%)
Sep 05, 2008 9.717 9.929 9.633 9.865 0 +0.06(+0.62%)
Sep 04, 2008 9.955 10.02 9.773 9.804 81,880 -0.10(-1.03%)
Sep 03, 2008 10.02 10.07 9.904 9.906 50,531 -0.12(-1.15%)
Sep 02, 2008 10.03 10.15 10.02 10.02 43,851 +0.02(+0.20%)
Aug 29, 2008 10.04 10.04 9.959 10.00 0 -0.03(-0.29%)
Aug 28, 2008 10.10 10.20 10.02 10.03 21,446 -0.00(-0.04%)
Aug 27, 2008 9.976 10.05 9.976 10.04 18,050 +0.08(+0.85%)
Aug 26, 2008 9.935 9.994 9.925 9.951 149,677 -0.02(-0.23%)
Aug 25, 2008 10.05 10.05 9.898 9.974 35,479 -0.16(-1.56%)
Aug 22, 2008 10.14 10.17 10.13 10.13 0 +0.06(+0.56%)
Aug 21, 2008 10.01 10.13 9.867 10.08 25,581 +0.02(+0.19%)
Aug 20, 2008 10.00 10.17 10.00 10.06 98,839 -0.21(-2.03%)
Aug 19, 2008 10.30 10.30 10.20 10.26 37,977 +0.03(+0.25%)
Aug 18, 2008 10.38 10.38 10.23 10.24 71,855 -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 44,535 +0.04(+0.34%)
Aug 13, 2008 10.25 10.33 10.17 10.25 40,078 +0.05(+0.48%)
Aug 12, 2008 10.23 10.25 10.19 10.20 66,364 +0.03(+0.25%)
Aug 11, 2008 10.19 10.23 10.15 10.18 165,719 +0.11(+1.07%)
Aug 08, 2008 9.949 10.14 9.904 10.07 139,433 +0.13(+1.26%)
Aug 07, 2008 10.07 10.08 9.943 9.943 43,683 -0.13(-1.30%)
Aug 06, 2008 10.00 10.15 10.00 10.07 92,053 +0.08(+0.80%)
Aug 05, 2008 9.869 10.06 9.869 9.994 94,475 +0.19(+1.92%)
Aug 04, 2008 10.10 10.10 9.806 9.806 26,693 -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.