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 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.