Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Source Capital, Inc. (NY: SOR )

43.99 -0.35 (-0.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2008 5.276 5.511 5.276 5.448 92,661 +0.22(+4.12%)
Dec 30, 2008 5.130 5.314 5.130 5.232 130,355 +0.09(+1.76%)
Dec 29, 2008 5.263 5.330 5.126 5.142 93,471 -0.11(-2.05%)
Dec 26, 2008 5.178 5.286 5.142 5.250 58,627 +0.08(+1.63%)
Dec 24, 2008 5.199 5.199 5.030 5.166 48,469 -0.04(-0.73%)
Dec 23, 2008 5.305 5.415 5.199 5.203 103,633 -0.15(-2.81%)
Dec 22, 2008 5.267 5.417 5.224 5.354 106,816 -0.04(-0.71%)
Dec 19, 2008 5.201 5.594 5.167 5.392 101,255 +0.08(+1.41%)
Dec 18, 2008 5.296 5.450 5.266 5.317 65,689 -0.13(-2.37%)
Dec 17, 2008 5.296 5.446 5.276 5.446 72,627 +0.18(+3.40%)
Dec 16, 2008 5.198 5.309 5.121 5.267 142,657 +0.18(+3.60%)
Dec 15, 2008 5.045 5.113 4.936 5.084 110,690 +0.01(+0.19%)
Dec 12, 2008 4.812 5.074 4.784 5.074 75,462 +0.11(+2.13%)
Dec 11, 2008 5.142 5.199 4.857 4.968 102,423 -0.25(-4.76%)
Dec 10, 2008 5.488 5.583 5.173 5.217 103,607 -0.08(-1.47%)
Dec 09, 2008 5.354 5.380 5.288 5.295 29,941 +0.01(+0.13%)
Dec 08, 2008 5.011 5.407 5.011 5.288 79,668 +0.36(+7.27%)
Dec 05, 2008 4.814 5.103 4.737 4.930 80,058 +0.01(+0.20%)
Dec 04, 2008 4.814 5.007 4.780 4.920 43,287 +0.01(+0.12%)
Dec 03, 2008 4.920 5.009 4.680 4.914 80,561 -0.01(-0.27%)
Dec 02, 2008 4.718 4.928 4.622 4.928 80,888 +0.23(+4.96%)
Dec 01, 2008 4.891 4.988 4.556 4.695 81,460 -0.38(-7.51%)
Nov 28, 2008 4.959 5.371 4.888 5.076 43,256 +0.18(+3.66%)
Nov 26, 2008 4.764 4.980 4.710 4.897 61,358 +0.11(+2.34%)
Nov 25, 2008 4.718 4.814 4.622 4.785 63,669 +0.02(+0.49%)
Nov 24, 2008 4.343 4.770 4.343 4.762 124,332 +0.42(+9.80%)
Nov 21, 2008 4.412 4.483 3.942 4.337 146,401 -0.07(-1.49%)
Nov 20, 2008 4.988 4.988 4.239 4.402 93,933 -0.62(-12.41%)
Nov 19, 2008 5.413 5.510 5.007 5.026 98,092 -0.41(-7.58%)
Nov 18, 2008 5.516 5.593 5.334 5.438 61,747 +0.01(+0.14%)
Nov 17, 2008 5.497 5.713 5.408 5.431 78,325 -0.14(-2.45%)
Nov 14, 2008 5.824 5.824 5.567 5.567 0 -0.26(-4.42%)
Nov 13, 2008 6.150 6.150 5.582 5.824 142,017 -0.44(-7.04%)
Nov 12, 2008 6.259 6.320 6.188 6.265 27,676 -0.14(-2.19%)
Nov 11, 2008 6.434 6.540 6.322 6.405 73,204 -0.22(-3.31%)
Nov 10, 2008 6.926 7.001 6.625 6.625 43,657 -0.18(-2.61%)
Nov 07, 2008 6.905 6.962 6.717 6.803 58,935 -0.28(-3.98%)
Nov 06, 2008 7.215 7.215 6.897 7.084 20,774 -0.12(-1.71%)
Nov 05, 2008 7.739 7.739 7.143 7.207 64,701 -0.68(-8.68%)
Nov 04, 2008 7.474 8.324 7.380 7.892 105,278 +0.55(+7.47%)
Nov 03, 2008 6.954 8.335 6.812 7.344 61,234 +0.64(+9.48%)
Oct 31, 2008 6.055 6.759 6.055 6.708 39,646 +0.01(+0.11%)
Oct 30, 2008 6.997 7.139 6.695 6.700 63,951 -0.17(-2.45%)
Oct 29, 2008 6.434 6.907 6.405 6.869 67,037 +0.58(+9.17%)
Oct 28, 2008 6.197 6.292 6.023 6.292 55,627 +0.24(+3.91%)
Oct 27, 2008 6.017 6.148 5.923 6.055 36,560 +0.13(+2.17%)
Oct 24, 2008 5.771 6.150 5.705 5.926 49,407 -0.20(-3.30%)
Oct 23, 2008 6.477 6.477 6.023 6.129 62,904 -0.39(-5.95%)
Oct 22, 2008 7.071 7.071 6.471 6.517 71,006 -0.50(-7.09%)
Oct 21, 2008 6.929 7.096 6.929 7.014 35,550 +0.14(+1.98%)
Oct 20, 2008 6.963 7.058 6.812 6.878 46,728 +0.01(+0.14%)
Oct 17, 2008 6.623 6.999 6.606 6.869 100,215 -0.15(-2.10%)
Oct 16, 2008 7.124 7.124 6.543 7.016 52,757 -0.11(-1.51%)
Oct 15, 2008 7.711 7.711 7.124 7.124 93,371 -0.68(-8.73%)
Oct 14, 2008 7.758 8.137 7.359 7.805 123,230 +0.49(+6.70%)
Oct 13, 2008 18.73 7.327 6.292 7.315 82,173 +1.27(+21.04%)
Oct 10, 2008 6.057 6.057 5.487 6.044 122,966 -0.16(-2.59%)
Oct 09, 2008 6.765 6.810 6.133 6.205 215,724 -0.63(-9.19%)
Oct 08, 2008 6.623 7.139 6.528 6.833 158,908 -0.22(-3.18%)
Oct 07, 2008 7.516 7.541 7.057 7.057 82,780 -0.55(-7.25%)
Oct 06, 2008 8.231 8.231 7.225 7.609 177,441 -0.86(-10.19%)
Oct 03, 2008 8.443 8.642 8.383 8.471 0 +0.08(+0.95%)
Oct 02, 2008 8.632 8.727 8.386 8.392 61,763 -0.39(-4.42%)
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.