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 34,533 -0.17(-1.64%)
Oct 28, 2011 10.55 10.57 10.43 10.50 52,794 +0.05(+0.46%)
Oct 27, 2011 10.37 10.52 10.25 10.45 132,519 +0.42(+4.23%)
Oct 26, 2011 10.06 10.10 9.845 10.03 55,382 +0.08(+0.83%)
Oct 25, 2011 10.03 10.08 9.869 9.944 87,276 -0.18(-1.80%)
Oct 24, 2011 9.923 10.15 9.923 10.13 41,484 +0.32(+3.27%)
Oct 21, 2011 9.674 9.834 9.674 9.806 41,909 +0.24(+2.46%)
Oct 20, 2011 9.525 9.605 9.442 9.570 80,653 +0.02(+0.23%)
Oct 19, 2011 9.682 9.758 9.531 9.548 45,847 -0.14(-1.43%)
Oct 18, 2011 9.427 9.687 9.330 9.687 92,360 +0.25(+2.61%)
Oct 17, 2011 9.711 9.738 9.421 9.440 98,549 -0.31(-3.20%)
Oct 14, 2011 9.737 9.814 9.689 9.752 40,292 +0.11(+1.14%)
Oct 13, 2011 9.659 9.715 9.520 9.641 54,005 -0.05(-0.47%)
Oct 12, 2011 9.594 9.752 9.594 9.687 33,165 +0.15(+1.57%)
Oct 11, 2011 9.401 9.570 9.401 9.538 20,238 +0.10(+1.03%)
Oct 10, 2011 9.213 9.503 9.213 9.440 56,029 +0.33(+3.63%)
Oct 07, 2011 9.271 9.336 9.083 9.110 69,196 -0.16(-1.75%)
Oct 06, 2011 9.111 9.338 9.111 9.272 47,520 +0.20(+2.20%)
Oct 05, 2011 8.875 9.100 8.871 9.072 141,115 +0.22(+2.49%)
Oct 04, 2011 8.521 8.917 8.438 8.852 137,321 +0.24(+2.74%)
Oct 03, 2011 8.893 8.984 8.553 8.616 104,585 -0.37(-4.16%)
Sep 30, 2011 9.068 9.157 8.979 8.990 40,153 -0.18(-2.00%)
Sep 29, 2011 9.206 9.315 9.019 9.174 80,857 +0.10(+1.07%)
Sep 28, 2011 9.287 9.317 9.077 9.077 79,258 -0.24(-2.56%)
Sep 27, 2011 9.412 9.558 9.315 9.315 163,295 +0.14(+1.53%)
Sep 26, 2011 9.057 9.174 8.906 9.174 62,781 +0.17(+1.90%)
Sep 23, 2011 8.871 9.035 8.858 9.003 61,686 +0.06(+0.65%)
Sep 22, 2011 9.150 9.150 8.845 8.945 117,706 -0.49(-5.16%)
Sep 21, 2011 9.758 9.758 9.430 9.432 52,771 -0.33(-3.35%)
Sep 20, 2011 9.908 9.962 9.758 9.758 41,244 -0.14(-1.42%)
Sep 19, 2011 9.849 9.899 9.802 9.899 64,879 -0.13(-1.29%)
Sep 16, 2011 10.04 10.16 9.938 10.03 211,666 +0.08(+0.76%)
Sep 15, 2011 9.970 10.03 9.843 9.953 102,477 +0.14(+1.43%)
Sep 14, 2011 9.626 9.888 9.566 9.812 80,053 +0.22(+2.30%)
Sep 13, 2011 9.453 9.594 9.453 9.592 41,748 +0.19(+2.05%)
Sep 12, 2011 9.256 9.403 9.202 9.399 108,532 +0.02(+0.24%)
Sep 09, 2011 9.514 9.561 9.304 9.376 44,669 -0.24(-2.51%)
Sep 08, 2011 9.687 9.823 9.586 9.618 100,615 -0.15(-1.55%)
Sep 07, 2011 9.525 9.769 9.525 9.769 70,634 +0.36(+3.82%)
Sep 06, 2011 9.219 9.421 9.092 9.410 51,805 -0.07(-0.71%)
Sep 02, 2011 9.620 9.698 9.429 9.477 491,734 -0.41(-4.16%)
Sep 01, 2011 10.19 10.20 9.845 9.888 131,677 -0.25(-2.45%)
Aug 31, 2011 10.26 10.32 10.01 10.14 65,804 +0.01(+0.11%)
Aug 30, 2011 10.03 10.15 9.953 10.13 40,449 +0.04(+0.43%)
Aug 29, 2011 9.752 10.08 9.752 10.08 35,018 +0.41(+4.25%)
Aug 26, 2011 9.466 9.747 9.358 9.672 23,728 +0.11(+1.20%)
Aug 25, 2011 9.737 9.737 9.499 9.557 28,474 -0.14(-1.45%)
Aug 24, 2011 9.535 9.719 9.527 9.698 26,727 +0.21(+2.21%)
Aug 23, 2011 9.147 9.488 9.147 9.488 63,921 +0.38(+4.13%)
Aug 22, 2011 9.466 9.466 9.077 9.111 83,166 -0.08(-0.88%)
Aug 19, 2011 9.222 9.460 9.147 9.192 106,881 -0.21(-2.21%)
Aug 18, 2011 9.626 9.626 9.254 9.400 109,848 -0.52(-5.28%)
Aug 17, 2011 10.09 10.15 9.805 9.924 72,429 -0.02(-0.21%)
Aug 16, 2011 10.10 10.10 9.898 9.945 58,914 -0.26(-2.54%)
Aug 15, 2011 9.977 10.20 9.924 10.20 55,544 +0.42(+4.26%)
Aug 12, 2011 9.788 9.877 9.764 9.788 43,519 +0.04(+0.39%)
Aug 11, 2011 9.407 9.837 9.311 9.749 71,856 +0.43(+4.63%)
Aug 10, 2011 9.449 9.573 9.241 9.318 85,418 -0.26(-2.75%)
Aug 09, 2011 9.573 9.624 9.158 9.581 88,177 +0.37(+4.02%)
Aug 08, 2011 9.573 9.626 9.130 9.211 140,426 -0.68(-6.88%)
Aug 05, 2011 10.08 10.08 9.620 9.892 116,593 -0.19(-1.90%)
Aug 04, 2011 10.68 10.68 9.998 10.08 129,722 -0.65(-6.05%)
Aug 03, 2011 10.74 10.74 10.46 10.73 154,632 -0.01(-0.10%)
Aug 02, 2011 10.97 11.10 10.71 10.74 121,045 -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.