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 31, 2011 10.39 10.43 10.28 10.33 34,528 -0.17(-1.64%)
Oct 28, 2011 10.55 10.58 10.43 10.50 52,786 +0.05(+0.46%)
Oct 27, 2011 10.37 10.52 10.25 10.45 132,500 +0.42(+4.23%)
Oct 26, 2011 10.06 10.11 9.846 10.03 55,374 +0.08(+0.83%)
Oct 25, 2011 10.03 10.08 9.870 9.946 87,264 -0.18(-1.80%)
Oct 24, 2011 9.924 10.15 9.924 10.13 41,478 +0.32(+3.27%)
Oct 21, 2011 9.675 9.835 9.675 9.807 41,904 +0.24(+2.46%)
Oct 20, 2011 9.526 9.606 9.444 9.571 80,642 +0.02(+0.23%)
Oct 19, 2011 9.684 9.760 9.532 9.550 45,841 -0.14(-1.43%)
Oct 18, 2011 9.429 9.688 9.331 9.688 92,347 +0.25(+2.61%)
Oct 17, 2011 9.712 9.740 9.422 9.441 98,535 -0.31(-3.19%)
Oct 14, 2011 9.738 9.816 9.690 9.753 40,286 +0.11(+1.14%)
Oct 13, 2011 9.660 9.716 9.521 9.643 53,997 -0.05(-0.47%)
Oct 12, 2011 9.595 9.754 9.595 9.688 33,160 +0.15(+1.57%)
Oct 11, 2011 9.403 9.571 9.403 9.539 20,235 +0.10(+1.03%)
Oct 10, 2011 9.214 9.504 9.214 9.441 56,021 +0.33(+3.63%)
Oct 07, 2011 9.273 9.338 9.084 9.111 69,187 -0.16(-1.75%)
Oct 06, 2011 9.113 9.340 9.113 9.273 47,514 +0.20(+2.20%)
Oct 05, 2011 8.877 9.102 8.872 9.074 141,095 +0.22(+2.49%)
Oct 04, 2011 8.522 8.918 8.440 8.853 137,301 +0.24(+2.74%)
Oct 03, 2011 8.894 8.985 8.554 8.617 104,570 -0.37(-4.16%)
Sep 30, 2011 9.069 9.158 8.981 8.991 40,148 -0.18(-2.00%)
Sep 29, 2011 9.208 9.316 9.021 9.175 80,846 +0.10(+1.07%)
Sep 28, 2011 9.288 9.318 9.078 9.078 79,247 -0.24(-2.56%)
Sep 27, 2011 9.413 9.559 9.316 9.316 163,272 +0.14(+1.53%)
Sep 26, 2011 9.058 9.175 8.907 9.175 62,772 +0.17(+1.90%)
Sep 23, 2011 8.872 9.036 8.859 9.004 61,677 +0.06(+0.65%)
Sep 22, 2011 9.152 9.152 8.846 8.946 117,689 -0.49(-5.16%)
Sep 21, 2011 9.760 9.760 9.431 9.433 52,763 -0.33(-3.35%)
Sep 20, 2011 9.909 9.963 9.760 9.760 41,238 -0.14(-1.42%)
Sep 19, 2011 9.850 9.900 9.803 9.900 64,870 -0.13(-1.29%)
Sep 16, 2011 10.04 10.16 9.939 10.03 211,636 +0.08(+0.76%)
Sep 15, 2011 9.972 10.03 9.844 9.954 102,463 +0.14(+1.43%)
Sep 14, 2011 9.628 9.889 9.567 9.814 80,041 +0.22(+2.30%)
Sep 13, 2011 9.454 9.595 9.454 9.593 41,742 +0.19(+2.05%)
Sep 12, 2011 9.258 9.405 9.203 9.400 108,517 +0.02(+0.24%)
Sep 09, 2011 9.515 9.563 9.305 9.378 44,662 -0.24(-2.51%)
Sep 08, 2011 9.688 9.825 9.588 9.619 100,601 -0.15(-1.55%)
Sep 07, 2011 9.526 9.770 9.526 9.770 70,624 +0.36(+3.82%)
Sep 06, 2011 9.221 9.422 9.093 9.411 51,797 -0.07(-0.71%)
Sep 02, 2011 9.621 9.699 9.431 9.478 491,665 -0.41(-4.16%)
Sep 01, 2011 10.19 10.21 9.846 9.889 131,659 -0.25(-2.45%)
Aug 31, 2011 10.26 10.32 10.01 10.14 65,795 +0.01(+0.11%)
Aug 30, 2011 10.03 10.15 9.954 10.13 40,443 +0.04(+0.43%)
Aug 29, 2011 9.753 10.08 9.753 10.08 35,014 +0.41(+4.25%)
Aug 26, 2011 9.467 9.749 9.359 9.673 23,724 +0.11(+1.20%)
Aug 25, 2011 9.738 9.738 9.500 9.558 28,470 -0.14(-1.45%)
Aug 24, 2011 9.537 9.721 9.528 9.699 26,723 +0.21(+2.21%)
Aug 23, 2011 9.149 9.489 9.149 9.489 63,912 +0.38(+4.13%)
Aug 22, 2011 9.468 9.468 9.078 9.113 83,154 -0.08(-0.88%)
Aug 19, 2011 9.223 9.461 9.149 9.193 106,866 -0.21(-2.21%)
Aug 18, 2011 9.627 9.627 9.255 9.401 109,832 -0.52(-5.28%)
Aug 17, 2011 10.10 10.15 9.806 9.925 72,419 -0.02(-0.21%)
Aug 16, 2011 10.10 10.10 9.900 9.947 58,906 -0.26(-2.54%)
Aug 15, 2011 9.978 10.21 9.925 10.21 55,536 +0.42(+4.26%)
Aug 12, 2011 9.789 9.878 9.766 9.789 43,513 +0.04(+0.39%)
Aug 11, 2011 9.408 9.838 9.313 9.751 71,846 +0.43(+4.63%)
Aug 10, 2011 9.451 9.574 9.242 9.319 85,406 -0.26(-2.75%)
Aug 09, 2011 9.574 9.625 9.159 9.583 88,165 +0.37(+4.02%)
Aug 08, 2011 9.574 9.627 9.132 9.213 140,406 -0.68(-6.88%)
Aug 05, 2011 10.08 10.08 9.621 9.893 116,577 -0.19(-1.90%)
Aug 04, 2011 10.68 10.68 10.000 10.08 129,704 -0.65(-6.05%)
Aug 03, 2011 10.74 10.74 10.46 10.73 154,610 -0.01(-0.10%)
Aug 02, 2011 10.98 11.10 10.71 10.74 121,028 -0.35(-3.13%)
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.