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 7.866 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.