Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Source Capital, Inc. (NY: SOR )

43.70 +0.42 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 4.805 5.001 4.726 4.809 0 -0.14(-2.85%)
Feb 26, 2009 4.987 5.054 4.917 4.950 80,264 -0.07(-1.41%)
Feb 25, 2009 5.099 5.109 4.917 5.021 64,732 -0.09(-1.84%)
Feb 24, 2009 4.854 5.115 4.660 5.115 106,427 +0.21(+4.36%)
Feb 23, 2009 5.138 5.205 4.844 4.901 108,849 -0.22(-4.22%)
Feb 20, 2009 5.130 5.158 5.040 5.117 86,112 -0.12(-2.36%)
Feb 19, 2009 5.285 5.393 5.172 5.240 70,122 +0.05(+1.06%)
Feb 18, 2009 5.395 5.395 5.171 5.185 37,615 -0.29(-5.37%)
Feb 17, 2009 5.589 5.589 5.240 5.479 97,626 -0.20(-3.52%)
Feb 13, 2009 5.676 5.805 5.664 5.679 28,728 -0.01(-0.10%)
Feb 12, 2009 5.687 5.689 5.591 5.685 54,722 -0.06(-1.13%)
Feb 11, 2009 5.693 5.758 5.689 5.750 29,803 +0.03(+0.58%)
Feb 10, 2009 5.999 5.999 5.670 5.717 108,171 -0.28(-4.74%)
Feb 09, 2009 6.019 6.019 5.944 6.001 20,396 +0.01(+0.10%)
Feb 06, 2009 5.834 6.025 5.834 5.995 32,654 +0.14(+2.37%)
Feb 05, 2009 5.791 5.921 5.780 5.856 24,919 +0.07(+1.16%)
Feb 04, 2009 5.923 5.923 5.768 5.789 66,797 +0.02(+0.27%)
Feb 03, 2009 5.638 5.774 5.597 5.774 24,169 +0.18(+3.30%)
Feb 02, 2009 5.491 5.644 5.442 5.589 57,241 -0.05(-0.87%)
Jan 30, 2009 6.031 6.031 5.558 5.638 0 -0.13(-2.21%)
Jan 29, 2009 6.080 6.080 5.730 5.766 36,412 -0.15(-2.62%)
Jan 28, 2009 5.781 5.958 5.756 5.921 67,409 +0.23(+4.10%)
Jan 27, 2009 5.619 5.776 5.513 5.687 62,529 +0.19(+3.39%)
Jan 26, 2009 5.413 5.676 5.411 5.501 113,994 +0.01(+0.25%)
Jan 23, 2009 5.336 5.587 5.295 5.487 41,174 +0.10(+1.82%)
Jan 22, 2009 5.466 5.493 5.332 5.389 79,076 -0.13(-2.38%)
Jan 21, 2009 5.397 5.521 5.358 5.521 67,179 +0.13(+2.36%)
Jan 20, 2009 5.638 5.638 5.393 5.393 41,684 -0.32(-5.60%)
Jan 16, 2009 5.609 5.742 5.549 5.713 0 +0.20(+3.55%)
Jan 15, 2009 5.472 5.517 5.297 5.517 48,226 +0.07(+1.37%)
Jan 14, 2009 5.532 5.532 5.348 5.442 58,200 -0.21(-3.68%)
Jan 13, 2009 5.585 5.746 5.579 5.650 58,271 +0.04(+0.63%)
Jan 12, 2009 5.707 5.766 5.615 5.615 49,226 -0.24(-4.09%)
Jan 09, 2009 6.001 6.001 5.729 5.854 32,975 -0.06(-0.99%)
Jan 08, 2009 5.936 5.936 5.880 5.913 40,833 -0.04(-0.66%)
Jan 07, 2009 6.215 6.215 5.925 5.952 49,710 -0.23(-3.65%)
Jan 06, 2009 5.982 6.227 5.982 6.178 66,695 +0.18(+3.08%)
Jan 05, 2009 5.856 6.103 5.856 5.993 56,206 +0.12(+2.04%)
Jan 02, 2009 5.654 5.878 5.550 5.874 0 +0.33(+5.87%)
Jan 01, 2009 5.374 5.613 5.374 5.548 0 +0.00(+0.00%)
Dec 31, 2008 5.374 5.613 5.374 5.548 90,987 +0.22(+4.12%)
Dec 30, 2008 5.225 5.411 5.225 5.328 128,001 +0.09(+1.76%)
Dec 29, 2008 5.360 5.428 5.221 5.236 91,782 -0.11(-2.05%)
Dec 26, 2008 5.274 5.383 5.236 5.346 57,568 +0.09(+1.63%)
Dec 24, 2008 5.295 5.295 5.123 5.261 47,594 -0.04(-0.73%)
Dec 23, 2008 5.403 5.515 5.295 5.299 101,761 -0.15(-2.81%)
Dec 22, 2008 5.364 5.517 5.321 5.452 104,887 -0.04(-0.71%)
Dec 19, 2008 5.297 5.697 5.262 5.491 99,426 +0.08(+1.41%)
Dec 18, 2008 5.393 5.550 5.363 5.415 64,502 -0.13(-2.37%)
Dec 17, 2008 5.393 5.546 5.374 5.546 71,315 +0.18(+3.40%)
Dec 16, 2008 5.293 5.407 5.215 5.364 140,081 +0.19(+3.60%)
Dec 15, 2008 5.138 5.207 5.026 5.177 108,691 +0.01(+0.19%)
Dec 12, 2008 4.901 5.168 4.872 5.168 74,099 +0.11(+2.13%)
Dec 11, 2008 5.236 5.295 4.946 5.060 100,573 -0.25(-4.76%)
Dec 10, 2008 5.589 5.685 5.268 5.313 101,736 -0.08(-1.47%)
Dec 09, 2008 5.452 5.479 5.385 5.392 29,401 +0.01(+0.13%)
Dec 08, 2008 5.103 5.507 5.103 5.385 78,229 +0.36(+7.27%)
Dec 05, 2008 4.903 5.197 4.824 5.021 78,612 +0.01(+0.20%)
Dec 04, 2008 4.903 5.099 4.868 5.011 42,505 +0.01(+0.12%)
Dec 03, 2008 5.011 5.101 4.766 5.005 79,106 -0.01(-0.27%)
Dec 02, 2008 4.805 5.019 4.707 5.019 79,427 +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.