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 -0.11 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
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.