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 (%)
Dec 31, 2009 8.391 8.416 8.416 8.416 36,708 +0.02(+0.23%)
Dec 30, 2009 8.415 8.434 8.360 8.397 51,488 -0.03(-0.35%)
Dec 29, 2009 8.432 8.464 8.415 8.427 117,363 +0.01(+0.18%)
Dec 28, 2009 8.434 8.434 8.399 8.412 66,568 -0.02(-0.24%)
Dec 24, 2009 8.418 8.432 8.387 8.432 34,072 +0.00(+0.05%)
Dec 23, 2009 8.393 8.428 8.369 8.428 44,977 +0.04(+0.50%)
Dec 22, 2009 8.303 8.399 8.303 8.387 29,815 +0.09(+1.13%)
Dec 21, 2009 8.114 8.393 8.114 8.293 88,976 +0.05(+0.67%)
Dec 18, 2009 8.360 8.360 8.203 8.238 121,656 -0.16(-1.89%)
Dec 17, 2009 8.356 8.397 8.317 8.397 42,040 -0.06(-0.67%)
Dec 16, 2009 8.340 8.546 8.252 8.454 136,405 +0.08(+0.94%)
Dec 15, 2009 8.191 8.375 8.191 8.375 101,023 +0.18(+2.15%)
Dec 14, 2009 8.075 8.199 8.071 8.199 64,504 +0.13(+1.58%)
Dec 11, 2009 8.138 8.140 8.036 8.071 46,328 +0.05(+0.62%)
Dec 10, 2009 8.050 8.117 8.021 8.021 47,450 -0.03(-0.35%)
Dec 09, 2009 8.071 8.071 7.983 8.049 53,935 +0.02(+0.26%)
Dec 08, 2009 8.073 8.073 7.962 8.028 55,816 -0.05(-0.58%)
Dec 07, 2009 8.088 8.152 8.072 8.075 24,828 +0.03(+0.39%)
Dec 04, 2009 8.101 8.258 7.946 8.044 33,113 +0.05(+0.56%)
Dec 03, 2009 7.989 8.107 7.979 7.999 53,241 -0.04(-0.48%)
Dec 02, 2009 7.959 8.061 7.959 8.037 60,950 +0.07(+0.92%)
Dec 01, 2009 7.959 8.036 7.944 7.964 37,579 +0.04(+0.52%)
Nov 30, 2009 7.889 7.922 7.852 7.922 21,132 -0.05(-0.64%)
Nov 27, 2009 7.983 7.983 7.876 7.973 25,348 -0.05(-0.61%)
Nov 25, 2009 8.258 8.781 8.022 8.022 31,956 -0.03(-0.34%)
Nov 24, 2009 8.028 8.120 7.991 8.050 44,161 -0.03(-0.34%)
Nov 23, 2009 8.099 8.173 8.077 8.077 37,488 +0.05(+0.56%)
Nov 20, 2009 8.046 8.059 7.924 8.032 36,850 -0.05(-0.61%)
Nov 19, 2009 8.232 8.232 8.003 8.081 52,028 -0.15(-1.88%)
Nov 18, 2009 8.246 8.267 8.218 8.236 39,848 -0.02(-0.26%)
Nov 17, 2009 8.238 8.318 8.201 8.258 41,112 -0.02(-0.24%)
Nov 16, 2009 8.134 8.338 8.134 8.277 88,782 +0.14(+1.66%)
Nov 13, 2009 8.162 8.169 8.142 8.142 14,000 -0.02(-0.25%)
Nov 12, 2009 8.307 8.324 8.162 8.162 26,572 -0.09(-1.06%)
Nov 11, 2009 8.273 8.350 8.242 8.250 29,024 +0.05(+0.62%)
Nov 10, 2009 8.085 8.252 8.085 8.199 123,925 +0.05(+0.66%)
Nov 09, 2009 8.008 8.145 8.007 8.145 33,149 +0.18(+2.30%)
Nov 06, 2009 7.865 8.042 7.865 7.961 47,139 +0.02(+0.30%)
Nov 05, 2009 7.826 7.963 7.826 7.938 84,917 +0.10(+1.33%)
Nov 04, 2009 7.806 7.891 7.806 7.834 63,224 +0.05(+0.66%)
Nov 03, 2009 7.734 7.797 7.657 7.783 54,720 +0.09(+1.15%)
Nov 02, 2009 7.748 7.857 7.652 7.695 119,408 -0.03(-0.38%)
Oct 30, 2009 7.867 7.910 7.591 7.724 62,138 -0.18(-2.23%)
Oct 29, 2009 7.773 7.993 7.767 7.901 79,391 +0.18(+2.39%)
Oct 28, 2009 8.059 8.063 7.591 7.716 85,723 -0.39(-4.86%)
Oct 27, 2009 8.248 8.287 8.054 8.110 111,337 -0.13(-1.58%)
Oct 26, 2009 8.277 8.452 8.228 8.241 69,760 -0.15(-1.79%)
Oct 23, 2009 8.371 8.391 8.354 8.391 27,648 -0.06(-0.74%)
Oct 22, 2009 8.454 8.454 8.313 8.454 17,594 -0.04(-0.46%)
Oct 21, 2009 8.448 8.573 8.424 8.493 18,088 +0.01(+0.16%)
Oct 20, 2009 8.440 8.487 8.440 8.479 32,450 -0.07(-0.85%)
Oct 19, 2009 8.407 8.552 8.407 8.552 34,112 +0.15(+1.73%)
Oct 16, 2009 8.430 8.432 8.369 8.407 14,300 -0.06(-0.74%)
Oct 15, 2009 8.371 8.497 8.371 8.469 24,472 +0.02(+0.26%)
Oct 14, 2009 8.407 8.563 8.367 8.448 68,358 +0.10(+1.25%)
Oct 13, 2009 8.348 8.348 8.207 8.344 91,678 +0.02(+0.19%)
Oct 12, 2009 8.346 8.367 8.307 8.328 61,460 +0.02(+0.28%)
Oct 09, 2009 8.148 8.336 8.148 8.305 28,882 +0.11(+1.32%)
Oct 08, 2009 8.077 8.205 8.077 8.196 46,884 +0.15(+1.92%)
Oct 07, 2009 8.012 8.058 8.012 8.042 30,411 +0.02(+0.27%)
Oct 06, 2009 7.901 8.089 7.901 8.020 56,382 +0.12(+1.46%)
Oct 05, 2009 7.846 7.928 7.826 7.905 71,244 +0.11(+1.36%)
Oct 02, 2009 7.565 7.881 7.552 7.799 118,087 -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.