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 7.867 7.910 7.591 7.724 62,138 -0.18(-2.23%)
Oct 29, 2009 7.773 7.993 7.767 7.901 79,391 +0.18(+2.39%)
Oct 28, 2009 8.059 8.063 7.591 7.716 85,723 -0.39(-4.86%)
Oct 27, 2009 8.248 8.287 8.054 8.110 111,337 -0.13(-1.58%)
Oct 26, 2009 8.277 8.452 8.228 8.241 69,760 -0.15(-1.79%)
Oct 23, 2009 8.371 8.391 8.354 8.391 27,648 -0.06(-0.74%)
Oct 22, 2009 8.454 8.454 8.313 8.454 17,594 -0.04(-0.46%)
Oct 21, 2009 8.448 8.573 8.424 8.493 18,088 +0.01(+0.16%)
Oct 20, 2009 8.440 8.487 8.440 8.479 32,450 -0.07(-0.85%)
Oct 19, 2009 8.407 8.552 8.407 8.552 34,112 +0.15(+1.73%)
Oct 16, 2009 8.430 8.432 8.369 8.407 14,300 -0.06(-0.74%)
Oct 15, 2009 8.371 8.497 8.371 8.469 24,472 +0.02(+0.26%)
Oct 14, 2009 8.407 8.563 8.367 8.448 68,358 +0.10(+1.25%)
Oct 13, 2009 8.348 8.348 8.207 8.344 91,678 +0.02(+0.19%)
Oct 12, 2009 8.346 8.367 8.307 8.328 61,460 +0.02(+0.28%)
Oct 09, 2009 8.148 8.336 8.148 8.305 28,882 +0.11(+1.32%)
Oct 08, 2009 8.077 8.205 8.077 8.196 46,884 +0.15(+1.92%)
Oct 07, 2009 8.012 8.058 8.012 8.042 30,411 +0.02(+0.27%)
Oct 06, 2009 7.901 8.089 7.901 8.020 56,382 +0.12(+1.46%)
Oct 05, 2009 7.846 7.928 7.826 7.905 71,244 +0.11(+1.36%)
Oct 02, 2009 7.565 7.881 7.552 7.799 118,087 -0.15(-1.95%)
Oct 01, 2009 8.150 8.150 7.954 7.954 49,372 -0.23(-2.76%)
Sep 30, 2009 8.171 8.236 8.063 8.179 69,500 +0.01(+0.11%)
Sep 29, 2009 8.154 8.234 8.142 8.170 44,192 +0.00(+0.03%)
Sep 28, 2009 8.040 8.228 8.040 8.167 46,598 +0.13(+1.56%)
Sep 25, 2009 8.071 8.091 7.963 8.042 46,889 -0.08(-0.99%)
Sep 24, 2009 8.238 8.283 8.122 8.122 72,054 -0.28(-3.36%)
Sep 23, 2009 8.146 8.434 8.146 8.405 47,587 +0.04(+0.42%)
Sep 22, 2009 8.338 8.371 8.316 8.369 63,846 +0.03(+0.40%)
Sep 21, 2009 8.375 8.375 8.287 8.336 38,895 -0.04(-0.46%)
Sep 18, 2009 8.322 8.377 8.322 8.375 36,361 +0.02(+0.27%)
Sep 17, 2009 8.258 8.360 8.258 8.352 96,909 +0.14(+1.70%)
Sep 16, 2009 8.130 8.301 8.130 8.212 78,504 +0.01(+0.07%)
Sep 15, 2009 8.405 8.405 8.063 8.207 77,142 +0.14(+1.73%)
Sep 14, 2009 7.983 8.067 7.846 8.067 37,177 -0.00(-0.05%)
Sep 11, 2009 7.983 8.071 7.963 8.071 32,165 +0.08(+1.03%)
Sep 10, 2009 7.822 8.020 7.822 7.989 44,345 +0.20(+2.56%)
Sep 09, 2009 7.748 7.805 7.748 7.789 21,530 +0.08(+1.00%)
Sep 08, 2009 7.691 7.811 7.640 7.712 51,921 +0.06(+0.79%)
Sep 04, 2009 7.355 7.652 7.355 7.652 41,169 +0.22(+2.98%)
Sep 03, 2009 7.440 7.475 7.422 7.430 25,297 -0.05(-0.62%)
Sep 02, 2009 7.465 7.489 7.359 7.477 24,971 +0.02(+0.31%)
Sep 01, 2009 7.567 7.693 7.432 7.453 83,872 -0.21(-2.71%)
Aug 31, 2009 7.716 7.716 7.602 7.661 67,287 -0.09(-1.22%)
Aug 28, 2009 7.765 7.805 7.677 7.755 52,691 -0.08(-1.03%)
Aug 27, 2009 7.689 7.836 7.610 7.836 37,309 +0.05(+0.68%)
Aug 26, 2009 7.728 7.822 7.650 7.783 36,957 +0.00(+0.05%)
Aug 25, 2009 7.789 7.808 7.748 7.779 88,180 +0.03(+0.32%)
Aug 24, 2009 7.846 7.895 7.730 7.754 79,411 +0.03(+0.34%)
Aug 21, 2009 7.587 7.732 7.587 7.728 37,926 +0.18(+2.39%)
Aug 20, 2009 7.365 7.587 7.365 7.548 26,934 +0.07(+0.89%)
Aug 19, 2009 7.395 7.530 7.395 7.481 43,259 -0.06(-0.83%)
Aug 18, 2009 7.475 7.630 7.475 7.544 41,933 +0.08(+1.08%)
Aug 17, 2009 7.689 7.689 7.463 7.463 133,739 -0.25(-3.28%)
Aug 14, 2009 7.783 7.818 7.701 7.716 88,512 -0.07(-0.93%)
Aug 13, 2009 7.765 8.024 7.765 7.789 64,499 -0.01(-0.19%)
Aug 12, 2009 7.652 7.818 7.652 7.803 33,067 +0.13(+1.67%)
Aug 11, 2009 7.779 7.790 7.630 7.675 33,236 -0.11(-1.46%)
Aug 10, 2009 7.653 7.876 7.653 7.789 90,434 -0.01(-0.13%)
Aug 07, 2009 7.659 7.814 7.640 7.799 52,140 +0.19(+2.47%)
Aug 06, 2009 7.591 7.661 7.559 7.610 50,096 -0.01(-0.08%)
Aug 05, 2009 7.381 7.687 7.375 7.616 53,410 -0.10(-1.35%)
Aug 04, 2009 7.834 7.834 7.665 7.720 66,196 -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.