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 30, 2011 10.29 10.37 10.27 10.34 80,757 +0.06(+0.57%)
Dec 29, 2011 10.16 10.30 10.16 10.28 82,898 +0.10(+1.03%)
Dec 28, 2011 10.39 10.39 10.18 10.18 42,960 -0.16(-1.57%)
Dec 27, 2011 10.27 10.40 10.27 10.34 34,470 +0.07(+0.66%)
Dec 23, 2011 10.23 10.38 10.23 10.27 34,134 +0.07(+0.70%)
Dec 21, 2011 10.23 10.23 10.03 10.20 39,047 -0.01(-0.06%)
Dec 20, 2011 9.957 10.22 9.957 10.21 49,490 +0.36(+3.64%)
Dec 19, 2011 10.02 10.13 9.849 9.849 38,833 -0.13(-1.26%)
Dec 16, 2011 10.03 10.11 9.944 9.974 211,988 +0.05(+0.49%)
Dec 15, 2011 10.01 10.12 9.831 9.926 75,813 -0.01(-0.09%)
Dec 14, 2011 9.911 9.992 9.792 9.935 64,129 -0.03(-0.33%)
Dec 13, 2011 10.21 10.25 9.961 9.968 65,419 -0.14(-1.37%)
Dec 12, 2011 10.13 10.17 10.04 10.11 59,434 -0.16(-1.57%)
Dec 09, 2011 10.01 10.28 10.01 10.27 131,071 +0.17(+1.63%)
Dec 08, 2011 10.16 10.23 10.10 10.10 71,582 -0.20(-1.92%)
Dec 07, 2011 10.22 10.32 10.16 10.30 63,124 -0.07(-0.70%)
Dec 06, 2011 10.32 10.38 10.28 10.37 50,086 +0.07(+0.73%)
Dec 05, 2011 10.23 10.43 10.23 10.30 72,909 +0.06(+0.58%)
Dec 02, 2011 10.29 10.34 10.21 10.24 49,454 +0.14(+1.35%)
Dec 01, 2011 10.29 10.32 9.939 10.10 74,350 -0.03(-0.30%)
Nov 30, 2011 10.07 10.17 10.06 10.13 66,415 +0.37(+3.83%)
Nov 29, 2011 9.728 9.820 9.651 9.759 53,540 +0.14(+1.43%)
Nov 28, 2011 9.607 9.792 9.607 9.621 54,889 +0.18(+1.95%)
Nov 25, 2011 9.488 9.611 9.356 9.438 111,761 -0.10(-1.08%)
Nov 23, 2011 9.675 9.691 9.530 9.541 52,449 -0.23(-2.34%)
Nov 22, 2011 9.776 9.948 9.652 9.770 49,659 +0.04(+0.45%)
Nov 21, 2011 9.747 9.767 9.633 9.726 50,603 -0.14(-1.43%)
Nov 18, 2011 9.875 9.892 9.816 9.866 11,087 -0.02(-0.24%)
Nov 17, 2011 10.04 10.08 9.819 9.890 47,021 -0.25(-2.48%)
Nov 16, 2011 10.17 10.24 10.09 10.14 44,983 -0.16(-1.53%)
Nov 15, 2011 10.10 10.30 10.10 10.30 30,369 +0.18(+1.79%)
Nov 14, 2011 10.23 10.23 10.11 10.12 40,412 -0.11(-1.04%)
Nov 11, 2011 10.16 10.34 10.16 10.22 29,847 +0.17(+1.74%)
Nov 10, 2011 9.998 10.09 9.942 10.05 47,497 +0.13(+1.27%)
Nov 09, 2011 10.17 10.22 9.921 9.923 91,736 -0.43(-4.14%)
Nov 08, 2011 10.37 10.37 10.21 10.35 83,653 +0.08(+0.81%)
Nov 07, 2011 10.24 10.37 10.17 10.27 63,507 -0.05(-0.49%)
Nov 04, 2011 10.30 10.38 10.26 10.32 37,445 -0.02(-0.21%)
Nov 03, 2011 10.17 10.36 10.03 10.34 79,369 +0.32(+3.17%)
Nov 02, 2011 10.02 10.13 9.970 10.02 113,371 +0.12(+1.18%)
Nov 01, 2011 9.886 9.975 9.676 9.905 286,446 -0.42(-4.09%)
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%)
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.