Skip to main content

Source Capital, Inc. (NY: SOR )

43.15 -0.11 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.829 5.026 4.750 4.833 0 -0.14(-2.85%)
Feb 26, 2009 5.012 5.079 4.941 4.975 79,867 -0.07(-1.41%)
Feb 25, 2009 5.124 5.134 4.941 5.045 64,412 -0.09(-1.84%)
Feb 24, 2009 4.878 5.140 4.683 5.140 105,901 +0.21(+4.36%)
Feb 23, 2009 5.164 5.231 4.868 4.925 108,311 -0.22(-4.22%)
Feb 20, 2009 5.156 5.183 5.065 5.142 85,687 -0.12(-2.36%)
Feb 19, 2009 5.312 5.420 5.197 5.266 69,775 +0.06(+1.06%)
Feb 18, 2009 5.422 5.422 5.196 5.211 37,429 -0.30(-5.37%)
Feb 17, 2009 5.617 5.617 5.266 5.507 97,143 -0.20(-3.52%)
Feb 13, 2009 5.704 5.834 5.692 5.708 28,586 -0.01(-0.10%)
Feb 12, 2009 5.716 5.718 5.619 5.714 54,452 -0.07(-1.13%)
Feb 11, 2009 5.721 5.787 5.718 5.779 29,656 +0.03(+0.58%)
Feb 10, 2009 6.029 6.029 5.698 5.745 107,636 -0.29(-4.74%)
Feb 09, 2009 6.049 6.049 5.974 6.031 20,295 +0.01(+0.10%)
Feb 06, 2009 5.863 6.055 5.863 6.025 32,492 +0.14(+2.37%)
Feb 05, 2009 5.820 5.950 5.809 5.885 24,795 +0.07(+1.16%)
Feb 04, 2009 5.952 5.952 5.796 5.818 66,467 +0.02(+0.27%)
Feb 03, 2009 5.666 5.802 5.625 5.802 24,050 +0.19(+3.30%)
Feb 02, 2009 5.518 5.672 5.469 5.617 56,959 -0.05(-0.87%)
Jan 30, 2009 6.060 6.060 5.586 5.666 0 -0.13(-2.21%)
Jan 29, 2009 6.110 6.110 5.759 5.794 36,232 -0.16(-2.62%)
Jan 28, 2009 5.810 5.988 5.785 5.950 67,076 +0.23(+4.10%)
Jan 27, 2009 5.647 5.804 5.540 5.716 62,220 +0.19(+3.39%)
Jan 26, 2009 5.440 5.704 5.438 5.528 113,430 +0.01(+0.25%)
Jan 23, 2009 5.363 5.615 5.321 5.515 40,971 +0.10(+1.82%)
Jan 22, 2009 5.493 5.520 5.359 5.416 78,685 -0.13(-2.38%)
Jan 21, 2009 5.424 5.548 5.384 5.548 66,847 +0.13(+2.36%)
Jan 20, 2009 5.666 5.666 5.420 5.420 41,478 -0.32(-5.60%)
Jan 16, 2009 5.637 5.771 5.576 5.741 0 +0.20(+3.55%)
Jan 15, 2009 5.499 5.544 5.323 5.544 47,988 +0.07(+1.37%)
Jan 14, 2009 5.560 5.560 5.375 5.469 57,912 -0.21(-3.68%)
Jan 13, 2009 5.613 5.775 5.607 5.678 57,983 +0.04(+0.63%)
Jan 12, 2009 5.735 5.794 5.643 5.643 48,982 -0.24(-4.09%)
Jan 09, 2009 6.031 6.031 5.757 5.883 32,812 -0.06(-1.00%)
Jan 08, 2009 5.966 5.966 5.909 5.942 40,631 -0.04(-0.66%)
Jan 07, 2009 6.246 6.246 5.954 5.982 49,464 -0.23(-3.65%)
Jan 06, 2009 6.011 6.258 6.011 6.208 66,365 +0.19(+3.08%)
Jan 05, 2009 5.885 6.133 5.885 6.023 55,929 +0.12(+2.04%)
Jan 02, 2009 5.682 5.907 5.578 5.903 0 +0.33(+5.87%)
Jan 01, 2009 5.400 5.641 5.400 5.576 0 +0.00(+0.00%)
Dec 31, 2008 5.400 5.641 5.400 5.576 90,537 +0.22(+4.12%)
Dec 30, 2008 5.250 5.438 5.250 5.355 127,368 +0.09(+1.76%)
Dec 29, 2008 5.386 5.455 5.247 5.262 91,329 -0.11(-2.05%)
Dec 26, 2008 5.300 5.410 5.262 5.373 57,283 +0.09(+1.63%)
Dec 24, 2008 5.321 5.321 5.148 5.287 47,359 -0.04(-0.73%)
Dec 23, 2008 5.430 5.542 5.321 5.325 101,258 -0.15(-2.81%)
Dec 22, 2008 5.390 5.544 5.347 5.479 104,369 -0.04(-0.71%)
Dec 19, 2008 5.323 5.725 5.288 5.518 98,934 +0.08(+1.41%)
Dec 18, 2008 5.420 5.578 5.389 5.442 64,184 -0.13(-2.37%)
Dec 17, 2008 5.420 5.574 5.400 5.574 70,962 +0.18(+3.40%)
Dec 16, 2008 5.319 5.434 5.241 5.390 139,388 +0.19(+3.60%)
Dec 15, 2008 5.164 5.233 5.051 5.203 108,154 +0.01(+0.19%)
Dec 12, 2008 4.925 5.193 4.896 5.193 73,733 +0.11(+2.13%)
Dec 11, 2008 5.262 5.321 4.971 5.085 100,076 -0.25(-4.76%)
Dec 10, 2008 5.617 5.714 5.294 5.339 101,233 -0.08(-1.47%)
Dec 09, 2008 5.479 5.507 5.412 5.419 29,255 +0.01(+0.13%)
Dec 08, 2008 5.128 5.534 5.128 5.412 77,842 +0.37(+7.27%)
Dec 05, 2008 4.927 5.223 4.848 5.045 78,223 +0.01(+0.20%)
Dec 04, 2008 4.927 5.124 4.892 5.036 42,295 +0.01(+0.12%)
Dec 03, 2008 5.036 5.126 4.789 5.030 78,715 -0.01(-0.27%)
Dec 02, 2008 4.829 5.044 4.730 5.044 79,035 +0.24(+4.96%)
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.