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

Source Capital, Inc. (NY: SOR )

42.76 -0.96 (-2.20%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 22, 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 (%)
May 28, 2010 8.867 9.011 8.784 8.867 23,287 -0.11(-1.17%)
May 27, 2010 8.776 8.973 8.776 8.973 67,617 +0.24(+2.71%)
May 26, 2010 8.908 8.908 8.675 8.736 47,349 +0.05(+0.54%)
May 25, 2010 8.765 8.765 8.309 8.689 88,860 -0.06(-0.66%)
May 24, 2010 8.649 9.135 8.649 8.747 31,492 +0.10(+1.10%)
May 21, 2010 8.431 9.411 8.235 8.652 97,210 +0.05(+0.54%)
May 20, 2010 8.607 8.625 8.585 8.605 40,207 -0.31(-3.50%)
May 19, 2010 9.051 9.051 8.839 8.917 32,203 -0.11(-1.24%)
May 18, 2010 9.245 9.335 9.029 9.029 28,256 -0.11(-1.18%)
May 17, 2010 9.181 9.241 8.951 9.137 66,888 -0.07(-0.72%)
May 14, 2010 9.203 9.305 9.083 9.203 56,442 -0.20(-2.08%)
May 13, 2010 9.485 9.497 9.359 9.399 49,343 -0.05(-0.53%)
May 12, 2010 9.139 9.457 9.139 9.449 58,563 +0.24(+2.65%)
May 11, 2010 9.195 9.273 9.189 9.205 68,433 +0.12(+1.30%)
May 10, 2010 9.229 9.245 9.087 9.087 78,884 +0.33(+3.74%)
May 07, 2010 8.855 8.957 8.615 8.759 152,296 -0.09(-0.97%)
May 06, 2010 9.459 9.459 8.495 8.845 108,696 -0.53(-5.66%)
May 05, 2010 9.407 9.484 9.375 9.376 84,913 -0.12(-1.25%)
May 04, 2010 9.754 9.754 9.395 9.495 163,223 -0.30(-3.06%)
May 03, 2010 9.660 9.800 9.660 9.794 32,613 +0.17(+1.72%)
Apr 30, 2010 9.848 9.958 9.593 9.629 59,799 -0.25(-2.49%)
Apr 29, 2010 9.776 9.886 9.750 9.874 49,092 +0.15(+1.56%)
Apr 28, 2010 9.760 9.798 9.646 9.722 80,135 +0.00(+0.02%)
Apr 27, 2010 9.888 9.888 9.623 9.720 116,991 -0.16(-1.66%)
Apr 26, 2010 9.914 9.954 9.884 9.884 42,479 -0.00(-0.03%)
Apr 23, 2010 9.698 9.888 9.698 9.888 43,359 +0.14(+1.39%)
Apr 22, 2010 9.601 9.752 9.517 9.752 42,284 +0.18(+1.84%)
Apr 21, 2010 9.601 9.603 9.549 9.577 35,720 +0.01(+0.11%)
Apr 20, 2010 9.453 9.611 9.453 9.566 29,546 +0.15(+1.63%)
Apr 19, 2010 9.423 9.627 9.365 9.413 78,709 -0.01(-0.13%)
Apr 16, 2010 9.658 9.658 9.373 9.425 77,754 -0.17(-1.79%)
Apr 15, 2010 9.473 9.625 9.473 9.596 59,989 +0.01(+0.12%)
Apr 14, 2010 9.511 9.585 9.417 9.585 70,445 +0.16(+1.70%)
Apr 13, 2010 9.415 9.461 9.365 9.425 48,642 +0.01(+0.13%)
Apr 12, 2010 9.437 9.505 9.395 9.413 41,323 -0.07(-0.72%)
Apr 09, 2010 9.493 9.495 9.443 9.481 59,769 +0.03(+0.36%)
Apr 08, 2010 9.451 9.487 9.385 9.447 32,958 -0.04(-0.46%)
Apr 07, 2010 9.543 9.577 9.453 9.490 56,081 -0.09(-0.96%)
Apr 06, 2010 9.441 9.587 9.439 9.583 49,228 +0.11(+1.16%)
Apr 05, 2010 9.357 9.495 9.309 9.473 60,504 +0.09(+0.98%)
Apr 01, 2010 9.297 9.381 9.381 9.381 26,515 +0.10(+1.10%)
Mar 31, 2010 9.315 9.331 9.271 9.278 35,064 +0.01(+0.15%)
Mar 30, 2010 9.277 9.299 9.213 9.265 38,071 +0.03(+0.28%)
Mar 29, 2010 9.235 9.261 9.175 9.239 44,465 +0.10(+1.07%)
Mar 26, 2010 9.103 9.241 9.075 9.141 35,220 +0.06(+0.64%)
Mar 25, 2010 9.295 9.315 9.053 9.083 40,573 -0.12(-1.28%)
Mar 24, 2010 9.253 9.259 9.155 9.201 75,538 -0.04(-0.48%)
Mar 23, 2010 9.137 9.305 9.099 9.245 128,648 +0.10(+1.08%)
Mar 22, 2010 9.095 9.179 9.075 9.146 20,621 +0.06(+0.65%)
Mar 19, 2010 9.245 9.245 9.079 9.087 60,669 -0.18(-1.98%)
Mar 18, 2010 9.273 9.289 9.225 9.271 78,559 +0.00(+0.02%)
Mar 17, 2010 9.163 9.275 9.163 9.269 72,996 +0.09(+0.94%)
Mar 16, 2010 9.153 9.193 9.047 9.183 88,250 +0.10(+1.08%)
Mar 15, 2010 9.057 9.085 9.025 9.085 103,839 -0.07(-0.76%)
Mar 12, 2010 9.279 9.279 9.051 9.155 35,720 +0.08(+0.89%)
Mar 11, 2010 8.999 9.074 8.951 9.074 55,476 +0.05(+0.52%)
Mar 10, 2010 8.955 9.099 8.955 9.027 38,156 +0.03(+0.33%)
Mar 09, 2010 8.753 9.039 8.753 8.997 104,659 +0.03(+0.38%)
Mar 08, 2010 8.897 8.989 8.859 8.963 30,012 +0.04(+0.46%)
Mar 05, 2010 8.765 8.929 8.765 8.922 72,411 +0.20(+2.26%)
Mar 04, 2010 8.773 8.800 8.725 8.725 28,121 -0.09(-1.00%)
Mar 03, 2010 8.751 8.845 8.751 8.813 72,976 +0.08(+0.93%)
Mar 02, 2010 8.651 8.751 8.649 8.732 26,330 +0.13(+1.48%)
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.