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 30, 2011 10.29 10.37 10.27 10.34 80,746 +0.06(+0.57%)
Dec 29, 2011 10.17 10.30 10.17 10.28 82,886 +0.10(+1.03%)
Dec 28, 2011 10.40 10.40 10.18 10.18 42,954 -0.16(-1.57%)
Dec 27, 2011 10.27 10.40 10.27 10.34 34,466 +0.07(+0.66%)
Dec 23, 2011 10.23 10.38 10.23 10.27 34,129 +0.07(+0.70%)
Dec 21, 2011 10.23 10.23 10.04 10.20 39,041 -0.01(-0.06%)
Dec 20, 2011 9.958 10.22 9.958 10.21 49,484 +0.36(+3.64%)
Dec 19, 2011 10.02 10.13 9.850 9.850 38,828 -0.13(-1.26%)
Dec 16, 2011 10.03 10.11 9.945 9.976 211,958 +0.05(+0.49%)
Dec 15, 2011 10.01 10.12 9.833 9.927 75,802 -0.01(-0.09%)
Dec 14, 2011 9.912 9.993 9.793 9.936 64,120 -0.03(-0.33%)
Dec 13, 2011 10.21 10.25 9.963 9.969 65,410 -0.14(-1.37%)
Dec 12, 2011 10.13 10.17 10.04 10.11 59,426 -0.16(-1.56%)
Dec 09, 2011 10.02 10.29 10.02 10.27 131,053 +0.16(+1.63%)
Dec 08, 2011 10.16 10.23 10.10 10.10 71,572 -0.20(-1.92%)
Dec 07, 2011 10.22 10.33 10.16 10.30 63,115 -0.07(-0.70%)
Dec 06, 2011 10.32 10.38 10.29 10.37 50,079 +0.07(+0.73%)
Dec 05, 2011 10.23 10.43 10.23 10.30 72,899 +0.06(+0.58%)
Dec 02, 2011 10.29 10.35 10.22 10.24 49,447 +0.14(+1.35%)
Dec 01, 2011 10.29 10.32 9.941 10.10 74,339 -0.03(-0.30%)
Nov 30, 2011 10.07 10.17 10.06 10.13 66,405 +0.37(+3.83%)
Nov 29, 2011 9.729 9.822 9.652 9.760 53,532 +0.14(+1.43%)
Nov 28, 2011 9.608 9.793 9.608 9.623 54,882 +0.18(+1.95%)
Nov 25, 2011 9.489 9.613 9.357 9.439 111,745 -0.10(-1.08%)
Nov 23, 2011 9.677 9.692 9.532 9.542 52,442 -0.23(-2.34%)
Nov 22, 2011 9.778 9.949 9.654 9.771 49,652 +0.04(+0.45%)
Nov 21, 2011 9.749 9.768 9.634 9.727 50,596 -0.14(-1.43%)
Nov 18, 2011 9.876 9.893 9.817 9.868 11,086 -0.02(-0.24%)
Nov 17, 2011 10.04 10.09 9.820 9.891 47,015 -0.25(-2.48%)
Nov 16, 2011 10.17 10.24 10.09 10.14 44,977 -0.16(-1.53%)
Nov 15, 2011 10.11 10.30 10.11 10.30 30,365 +0.18(+1.79%)
Nov 14, 2011 10.23 10.24 10.12 10.12 40,406 -0.11(-1.04%)
Nov 11, 2011 10.16 10.35 10.16 10.22 29,843 +0.17(+1.74%)
Nov 10, 2011 10.000 10.09 9.944 10.05 47,490 +0.13(+1.27%)
Nov 09, 2011 10.17 10.22 9.922 9.924 91,724 -0.43(-4.14%)
Nov 08, 2011 10.37 10.37 10.22 10.35 83,641 +0.08(+0.81%)
Nov 07, 2011 10.24 10.38 10.17 10.27 63,498 -0.05(-0.50%)
Nov 04, 2011 10.30 10.38 10.26 10.32 37,440 -0.02(-0.21%)
Nov 03, 2011 10.18 10.36 10.03 10.34 79,358 +0.32(+3.17%)
Nov 02, 2011 10.03 10.13 9.972 10.02 113,355 +0.12(+1.18%)
Nov 01, 2011 9.887 9.976 9.677 9.907 286,406 -0.42(-4.09%)
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%)
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.