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

Source Capital, Inc. (NY: SOR )

44.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Aug 29, 2008 9.681 9.681 9.607 9.649 0 -0.03(-0.29%)
Aug 28, 2008 9.742 9.838 9.662 9.677 22,230 -0.00(-0.04%)
Aug 27, 2008 9.624 9.700 9.624 9.681 18,710 +0.08(+0.85%)
Aug 26, 2008 9.585 9.641 9.575 9.600 155,151 -0.02(-0.23%)
Aug 25, 2008 9.698 9.700 9.549 9.622 36,776 -0.15(-1.56%)
Aug 22, 2008 9.783 9.810 9.768 9.775 0 +0.05(+0.56%)
Aug 21, 2008 9.660 9.774 9.518 9.720 26,517 +0.02(+0.19%)
Aug 20, 2008 9.649 9.812 9.649 9.702 102,454 -0.01(-0.12%)
Aug 19, 2008 9.743 9.743 9.650 9.713 40,133 +0.02(+0.25%)
Aug 18, 2008 9.827 9.827 9.678 9.689 75,934 -0.14(-1.47%)
Aug 15, 2008 9.762 9.908 9.752 9.834 0 +0.10(+1.03%)
Aug 14, 2008 9.654 9.767 9.650 9.734 47,062 +0.03(+0.34%)
Aug 13, 2008 9.698 9.775 9.621 9.700 42,353 +0.05(+0.48%)
Aug 12, 2008 9.684 9.697 9.645 9.654 70,130 +0.02(+0.25%)
Aug 11, 2008 9.641 9.684 9.604 9.630 175,125 +0.10(+1.07%)
Aug 08, 2008 9.415 9.598 9.372 9.528 147,347 +0.12(+1.26%)
Aug 07, 2008 9.533 9.535 9.409 9.409 46,163 -0.12(-1.30%)
Aug 06, 2008 9.465 9.609 9.465 9.533 97,278 +0.08(+0.80%)
Aug 05, 2008 9.338 9.518 9.338 9.457 99,837 +0.18(+1.92%)
Aug 04, 2008 9.557 9.557 9.279 9.279 28,208 -0.18(-1.94%)
Aug 01, 2008 9.719 9.719 9.455 9.463 129,350 -0.28(-2.88%)
Jul 31, 2008 9.372 9.867 9.372 9.743 148,808 +0.18(+1.88%)
Jul 30, 2008 9.565 9.596 9.376 9.563 37,180 +0.06(+0.64%)
Jul 29, 2008 9.502 9.502 9.374 9.502 15,028 +0.22(+2.38%)
Jul 28, 2008 9.428 9.492 9.281 9.281 22,297 -0.18(-1.94%)
Jul 25, 2008 9.426 9.587 9.361 9.465 61,412 +0.04(+0.41%)
Jul 24, 2008 9.726 9.726 9.398 9.426 68,945 -0.17(-1.73%)
Jul 23, 2008 9.526 9.643 9.526 9.592 40,397 +0.11(+1.18%)
Jul 22, 2008 9.435 9.479 9.311 9.479 46,567 +0.02(+0.25%)
Jul 21, 2008 9.209 9.456 9.209 9.456 38,425 +0.12(+1.26%)
Jul 18, 2008 9.324 9.439 9.258 9.338 34,717 +0.10(+1.06%)
Jul 17, 2008 9.019 9.240 8.887 9.240 40,440 +0.38(+4.27%)
Jul 16, 2008 8.589 8.921 8.544 8.862 139,491 +0.20(+2.31%)
Jul 15, 2008 8.850 8.889 8.568 8.661 107,068 -0.28(-3.17%)
Jul 14, 2008 9.158 9.214 8.945 8.945 43,172 -0.21(-2.33%)
Jul 11, 2008 9.242 9.242 9.093 9.158 39,158 -0.19(-2.02%)
Jul 10, 2008 9.216 9.446 9.188 9.348 107,500 +0.13(+1.43%)
Jul 09, 2008 9.296 9.459 9.210 9.216 38,382 -0.10(-1.04%)
Jul 08, 2008 9.227 9.337 9.060 9.312 50,392 +0.07(+0.77%)
Jul 07, 2008 9.205 9.311 9.060 9.241 87,309 -0.08(-0.84%)
Jul 04, 2008 9.359 9.359 9.135 9.319 30,773 +0.00(+0.00%)
Jul 03, 2008 9.359 9.359 9.135 9.319 30,773 -0.04(-0.42%)
Jul 02, 2008 9.617 9.672 9.359 9.359 37,660 -0.26(-2.68%)
Jul 01, 2008 9.743 9.743 9.550 9.617 29,636 -0.18(-1.87%)
Jun 30, 2008 9.836 9.836 9.691 9.801 38,258 -0.04(-0.40%)
Jun 27, 2008 9.886 9.910 9.749 9.840 27,761 -0.05(-0.47%)
Jun 26, 2008 10.02 10.07 9.862 9.886 25,471 -0.14(-1.35%)
Jun 25, 2008 9.917 10.04 9.917 10.02 32,293 +0.08(+0.84%)
Jun 24, 2008 9.930 10.08 9.901 9.938 47,892 -0.14(-1.35%)
Jun 23, 2008 10.07 10.23 10.07 10.07 72,733 +0.03(+0.33%)
Jun 20, 2008 10.47 10.48 9.316 10.04 67,037 -0.36(-3.46%)
Jun 19, 2008 10.54 10.54 10.35 10.40 78,030 -0.19(-1.75%)
Jun 18, 2008 10.68 10.68 10.54 10.59 92,444 -0.14(-1.31%)
Jun 17, 2008 10.75 10.79 10.41 10.73 111,697 +0.01(+0.12%)
Jun 16, 2008 10.58 10.71 10.53 10.71 85,746 +0.23(+2.16%)
Jun 13, 2008 10.39 10.53 10.39 10.49 43,387 +0.09(+0.82%)
Jun 12, 2008 10.35 10.49 10.23 10.40 70,125 -0.02(-0.20%)
Jun 11, 2008 10.60 10.62 10.25 10.42 75,551 -0.04(-0.43%)
Jun 10, 2008 10.45 10.49 10.40 10.47 10,238 -0.03(-0.30%)
Jun 09, 2008 10.58 10.69 10.44 10.50 27,599 -0.08(-0.77%)
Jun 06, 2008 10.89 10.89 10.58 10.58 56,751 -0.36(-3.29%)
Jun 05, 2008 10.82 10.95 10.75 10.94 35,941 +0.20(+1.87%)
Jun 04, 2008 10.62 10.84 10.62 10.74 23,569 +0.04(+0.35%)
Jun 03, 2008 10.73 10.76 10.67 10.70 9,160 +0.02(+0.17%)
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.