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

Source Capital, Inc. (NY: SOR )

44.26 +0.58 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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, 2009 8.390 8.415 8.415 8.415 36,713 +0.02(+0.23%)
Dec 30, 2009 8.413 8.433 8.358 8.396 51,495 -0.03(-0.35%)
Dec 29, 2009 8.431 8.462 8.413 8.425 117,380 +0.01(+0.18%)
Dec 28, 2009 8.433 8.433 8.398 8.411 66,578 -0.02(-0.24%)
Dec 24, 2009 8.417 8.431 8.386 8.431 34,076 +0.00(+0.05%)
Dec 23, 2009 8.392 8.427 8.368 8.427 44,983 +0.04(+0.50%)
Dec 22, 2009 8.302 8.398 8.302 8.385 29,819 +0.09(+1.13%)
Dec 21, 2009 8.113 8.392 8.113 8.292 88,988 +0.05(+0.67%)
Dec 18, 2009 8.358 8.358 8.202 8.237 121,673 -0.16(-1.89%)
Dec 17, 2009 8.354 8.396 8.315 8.396 42,046 -0.06(-0.67%)
Dec 16, 2009 8.339 8.545 8.251 8.453 136,424 +0.08(+0.94%)
Dec 15, 2009 8.190 8.374 8.190 8.374 101,037 +0.18(+2.15%)
Dec 14, 2009 8.074 8.198 8.070 8.198 64,513 +0.13(+1.58%)
Dec 11, 2009 8.137 8.139 8.035 8.070 46,335 +0.05(+0.62%)
Dec 10, 2009 8.049 8.116 8.020 8.020 47,456 -0.03(-0.35%)
Dec 09, 2009 8.070 8.070 7.982 8.048 53,942 +0.02(+0.26%)
Dec 08, 2009 8.072 8.072 7.961 8.027 55,824 -0.05(-0.58%)
Dec 07, 2009 8.087 8.151 8.071 8.074 24,832 +0.03(+0.39%)
Dec 04, 2009 8.100 8.256 7.945 8.043 33,118 +0.05(+0.56%)
Dec 03, 2009 7.988 8.105 7.978 7.998 53,249 -0.04(-0.48%)
Dec 02, 2009 7.958 8.060 7.958 8.036 60,959 +0.07(+0.92%)
Dec 01, 2009 7.958 8.034 7.943 7.962 37,585 +0.04(+0.52%)
Nov 30, 2009 7.888 7.921 7.850 7.921 21,135 -0.05(-0.64%)
Nov 27, 2009 7.982 7.982 7.875 7.972 25,352 -0.05(-0.61%)
Nov 25, 2009 8.256 8.780 8.021 8.021 31,960 -0.03(-0.34%)
Nov 24, 2009 8.027 8.119 7.990 8.049 44,167 -0.03(-0.34%)
Nov 23, 2009 8.098 8.172 8.076 8.076 37,493 +0.05(+0.56%)
Nov 20, 2009 8.045 8.058 7.923 8.031 36,855 -0.05(-0.61%)
Nov 19, 2009 8.231 8.231 8.002 8.080 52,035 -0.15(-1.88%)
Nov 18, 2009 8.245 8.266 8.217 8.235 39,854 -0.02(-0.26%)
Nov 17, 2009 8.237 8.317 8.200 8.256 41,118 -0.02(-0.24%)
Nov 16, 2009 8.133 8.337 8.133 8.276 88,794 +0.14(+1.66%)
Nov 13, 2009 8.161 8.168 8.141 8.141 14,001 -0.02(-0.25%)
Nov 12, 2009 8.305 8.323 8.160 8.161 26,576 -0.09(-1.06%)
Nov 11, 2009 8.272 8.349 8.241 8.249 29,028 +0.05(+0.62%)
Nov 10, 2009 8.084 8.251 8.084 8.198 123,942 +0.05(+0.66%)
Nov 09, 2009 8.007 8.144 8.005 8.144 33,154 +0.18(+2.30%)
Nov 06, 2009 7.864 8.041 7.864 7.960 47,145 +0.02(+0.30%)
Nov 05, 2009 7.825 7.962 7.825 7.937 84,929 +0.10(+1.33%)
Nov 04, 2009 7.805 7.890 7.805 7.833 63,233 +0.05(+0.66%)
Nov 03, 2009 7.733 7.796 7.656 7.782 54,728 +0.09(+1.15%)
Nov 02, 2009 7.747 7.856 7.650 7.694 119,424 -0.03(-0.38%)
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%)
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.