Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 7.866 7.909 7.590 7.723 62,147 -0.18(-2.23%)
Oct 29, 2009 7.772 7.992 7.766 7.900 79,402 +0.18(+2.39%)
Oct 28, 2009 8.058 8.062 7.590 7.715 85,735 -0.39(-4.86%)
Oct 27, 2009 8.247 8.286 8.052 8.109 111,352 -0.13(-1.58%)
Oct 26, 2009 8.276 8.451 8.227 8.240 69,770 -0.15(-1.79%)
Oct 23, 2009 8.370 8.390 8.353 8.390 27,652 -0.06(-0.74%)
Oct 22, 2009 8.453 8.453 8.311 8.453 17,596 -0.04(-0.46%)
Oct 21, 2009 8.447 8.572 8.423 8.492 18,091 +0.01(+0.16%)
Oct 20, 2009 8.439 8.486 8.439 8.478 32,455 -0.07(-0.85%)
Oct 19, 2009 8.405 8.551 8.405 8.551 34,117 +0.15(+1.73%)
Oct 16, 2009 8.429 8.431 8.368 8.405 14,302 -0.06(-0.74%)
Oct 15, 2009 8.370 8.496 8.370 8.468 24,475 +0.02(+0.26%)
Oct 14, 2009 8.405 8.562 8.366 8.447 68,368 +0.10(+1.25%)
Oct 13, 2009 8.347 8.347 8.205 8.343 91,691 +0.02(+0.19%)
Oct 12, 2009 8.345 8.366 8.305 8.327 61,469 +0.02(+0.28%)
Oct 09, 2009 8.147 8.335 8.147 8.304 28,886 +0.11(+1.32%)
Oct 08, 2009 8.076 8.204 8.076 8.195 46,890 +0.15(+1.92%)
Oct 07, 2009 8.011 8.056 8.011 8.041 30,415 +0.02(+0.27%)
Oct 06, 2009 7.900 8.087 7.900 8.019 56,390 +0.12(+1.46%)
Oct 05, 2009 7.845 7.927 7.825 7.903 71,254 +0.11(+1.36%)
Oct 02, 2009 7.564 7.880 7.551 7.798 118,104 -0.15(-1.95%)
Oct 01, 2009 8.149 8.149 7.952 7.952 49,379 -0.23(-2.76%)
Sep 30, 2009 8.170 8.235 8.062 8.178 69,510 +0.01(+0.11%)
Sep 29, 2009 8.152 8.233 8.141 8.169 44,198 +0.00(+0.03%)
Sep 28, 2009 8.039 8.227 8.039 8.166 46,605 +0.13(+1.56%)
Sep 25, 2009 8.070 8.090 7.962 8.041 46,895 -0.08(-0.99%)
Sep 24, 2009 8.237 8.282 8.121 8.121 72,064 -0.28(-3.36%)
Sep 23, 2009 8.145 8.433 8.145 8.404 47,594 +0.04(+0.42%)
Sep 22, 2009 8.337 8.369 8.315 8.368 63,855 +0.03(+0.40%)
Sep 21, 2009 8.374 8.374 8.286 8.335 38,900 -0.04(-0.46%)
Sep 18, 2009 8.321 8.376 8.321 8.373 36,366 +0.02(+0.27%)
Sep 17, 2009 8.256 8.359 8.256 8.351 96,922 +0.14(+1.70%)
Sep 16, 2009 8.129 8.300 8.129 8.211 78,515 +0.01(+0.07%)
Sep 15, 2009 8.404 8.404 8.062 8.205 77,153 +0.14(+1.73%)
Sep 14, 2009 7.982 8.066 7.845 8.066 37,182 -0.00(-0.05%)
Sep 11, 2009 7.982 8.070 7.962 8.070 32,169 +0.08(+1.03%)
Sep 10, 2009 7.821 8.019 7.821 7.988 44,351 +0.20(+2.56%)
Sep 09, 2009 7.747 7.804 7.747 7.788 21,533 +0.08(+1.00%)
Sep 08, 2009 7.690 7.810 7.639 7.711 51,928 +0.06(+0.79%)
Sep 04, 2009 7.354 7.650 7.354 7.650 41,174 +0.22(+2.98%)
Sep 03, 2009 7.439 7.474 7.421 7.429 25,301 -0.05(-0.62%)
Sep 02, 2009 7.464 7.488 7.358 7.476 24,975 +0.02(+0.31%)
Sep 01, 2009 7.566 7.692 7.431 7.452 83,884 -0.21(-2.71%)
Aug 31, 2009 7.715 7.715 7.601 7.660 67,297 -0.09(-1.22%)
Aug 28, 2009 7.764 7.803 7.676 7.754 52,698 -0.08(-1.03%)
Aug 27, 2009 7.688 7.835 7.609 7.835 37,314 +0.05(+0.68%)
Aug 26, 2009 7.727 7.821 7.648 7.782 36,962 +0.00(+0.05%)
Aug 25, 2009 7.788 7.807 7.747 7.778 88,193 +0.03(+0.32%)
Aug 24, 2009 7.845 7.894 7.729 7.753 79,422 +0.03(+0.34%)
Aug 21, 2009 7.586 7.731 7.586 7.727 37,931 +0.18(+2.39%)
Aug 20, 2009 7.364 7.586 7.364 7.547 26,938 +0.07(+0.89%)
Aug 19, 2009 7.394 7.529 7.394 7.480 43,265 -0.06(-0.83%)
Aug 18, 2009 7.474 7.629 7.474 7.543 41,939 +0.08(+1.08%)
Aug 17, 2009 7.688 7.688 7.462 7.462 133,758 -0.25(-3.28%)
Aug 14, 2009 7.782 7.817 7.699 7.715 88,524 -0.07(-0.93%)
Aug 13, 2009 7.764 8.023 7.764 7.788 64,508 -0.01(-0.19%)
Aug 12, 2009 7.650 7.817 7.650 7.802 33,072 +0.13(+1.67%)
Aug 11, 2009 7.778 7.789 7.629 7.674 33,240 -0.11(-1.46%)
Aug 10, 2009 7.652 7.875 7.652 7.788 90,446 -0.01(-0.13%)
Aug 07, 2009 7.658 7.813 7.639 7.798 52,147 +0.19(+2.47%)
Aug 06, 2009 7.590 7.660 7.558 7.609 50,103 -0.01(-0.08%)
Aug 05, 2009 7.380 7.686 7.374 7.615 53,417 -0.10(-1.35%)
Aug 04, 2009 7.833 7.833 7.664 7.719 66,206 -0.02(-0.20%)
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.