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

Source Capital, Inc. (NY: SOR )

44.06 -0.19 (-0.43%)
Streaming Delayed Price Updated: 2:08 PM EDT, Sep 24, 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 31, 2009 7.931 7.931 7.815 7.875 65,462 -0.10(-1.22%)
Aug 28, 2009 7.982 8.022 7.891 7.972 51,261 -0.08(-1.03%)
Aug 27, 2009 7.903 8.054 7.823 8.054 36,297 +0.05(+0.68%)
Aug 26, 2009 7.944 8.040 7.863 8.000 35,955 +0.00(+0.05%)
Aug 25, 2009 8.006 8.026 7.964 7.996 85,788 +0.03(+0.32%)
Aug 24, 2009 8.065 8.115 7.946 7.970 77,256 +0.03(+0.34%)
Aug 21, 2009 7.798 7.948 7.798 7.944 36,897 +0.19(+2.39%)
Aug 20, 2009 7.571 7.798 7.571 7.758 26,203 +0.07(+0.89%)
Aug 19, 2009 7.601 7.740 7.601 7.690 42,085 +0.04(+0.47%)
Aug 18, 2009 7.584 7.741 7.584 7.653 41,333 +0.08(+1.08%)
Aug 17, 2009 7.800 7.800 7.572 7.572 131,824 -0.26(-3.28%)
Aug 14, 2009 7.896 7.932 7.812 7.828 87,244 -0.07(-0.93%)
Aug 13, 2009 7.878 8.141 7.878 7.902 63,575 -0.01(-0.19%)
Aug 12, 2009 7.763 7.932 7.763 7.917 32,594 +0.13(+1.67%)
Aug 11, 2009 7.892 7.904 7.741 7.787 32,760 -0.12(-1.46%)
Aug 10, 2009 7.765 7.991 7.765 7.902 89,139 -0.01(-0.13%)
Aug 07, 2009 7.771 7.928 7.751 7.912 51,394 +0.19(+2.47%)
Aug 06, 2009 7.701 7.773 7.669 7.721 49,378 -0.01(-0.08%)
Aug 05, 2009 7.488 7.799 7.482 7.727 52,645 -0.11(-1.35%)
Aug 04, 2009 7.948 7.948 7.777 7.832 65,248 -0.02(-0.20%)
Aug 03, 2009 7.830 7.848 7.753 7.848 40,187 +0.11(+1.49%)
Jul 31, 2009 7.681 7.759 7.681 7.733 36,383 +0.05(+0.68%)
Jul 30, 2009 7.627 7.749 7.627 7.681 46,283 +0.08(+1.09%)
Jul 29, 2009 7.572 7.598 7.572 7.598 42,584 +0.05(+0.62%)
Jul 28, 2009 7.611 7.617 7.504 7.552 51,177 -0.01(-0.13%)
Jul 27, 2009 7.561 7.854 7.522 7.562 249,482 -0.01(-0.16%)
Jul 24, 2009 7.860 7.860 7.513 7.574 3,814 +0.00(+0.00%)
Jul 23, 2009 7.353 7.590 7.353 7.574 86,631 +0.20(+2.73%)
Jul 22, 2009 7.343 7.388 7.341 7.373 42,418 +0.00(+0.03%)
Jul 21, 2009 7.492 7.492 7.307 7.371 41,745 +0.04(+0.57%)
Jul 20, 2009 7.158 7.406 7.158 7.329 124,180 +0.18(+2.45%)
Jul 17, 2009 7.094 7.158 7.092 7.154 28,011 +0.04(+0.53%)
Jul 16, 2009 7.014 7.134 7.012 7.116 80,953 +0.07(+1.02%)
Jul 15, 2009 6.915 7.060 6.915 7.044 133,281 +0.21(+3.12%)
Jul 14, 2009 6.706 6.837 6.692 6.831 52,620 +0.13(+1.90%)
Jul 13, 2009 6.614 6.752 6.517 6.704 78,354 +0.10(+1.54%)
Jul 10, 2009 6.497 6.616 6.497 6.602 33,282 +0.01(+0.22%)
Jul 09, 2009 6.533 6.612 6.533 6.588 124,422 +0.09(+1.42%)
Jul 08, 2009 6.571 6.605 6.493 6.495 62,680 -0.07(-1.06%)
Jul 07, 2009 6.684 6.696 6.565 6.565 46,906 -0.12(-1.79%)
Jul 06, 2009 6.517 6.750 6.517 6.684 123,512 -0.14(-2.01%)
Jul 02, 2009 7.026 7.026 6.809 6.821 121,095 -0.13(-1.80%)
Jul 01, 2009 6.895 7.060 6.895 6.947 57,017 +0.06(+0.90%)
Jun 30, 2009 6.884 6.891 6.837 6.885 44,031 +0.00(+0.01%)
Jun 29, 2009 6.889 6.933 6.879 6.885 77,344 -0.01(-0.12%)
Jun 26, 2009 6.736 6.893 6.706 6.893 105,592 +0.21(+3.10%)
Jun 25, 2009 6.698 6.829 6.670 6.686 191,540 +0.08(+1.27%)
Jun 24, 2009 6.527 6.709 6.527 6.603 69,138 +0.09(+1.41%)
Jun 23, 2009 6.475 6.607 6.378 6.511 273,880 -0.20(-2.94%)
Jun 22, 2009 6.869 6.869 6.666 6.708 63,811 -0.16(-2.35%)
Jun 19, 2009 6.861 6.959 6.831 6.869 62,273 +0.00(+0.06%)
Jun 18, 2009 6.867 6.885 6.786 6.865 33,775 +0.02(+0.29%)
Jun 17, 2009 6.945 6.945 6.828 6.845 50,348 -0.11(-1.52%)
Jun 16, 2009 7.078 7.078 6.897 6.951 190,349 -0.02(-0.26%)
Jun 15, 2009 7.204 7.204 6.897 6.969 117,552 -0.09(-1.24%)
Jun 12, 2009 7.034 7.056 6.798 7.056 80,535 -0.02(-0.25%)
Jun 11, 2009 7.003 7.074 6.981 7.074 26,568 +0.11(+1.60%)
Jun 10, 2009 6.997 7.036 6.933 6.963 83,345 +0.03(+0.37%)
Jun 09, 2009 6.869 6.937 6.869 6.937 22,568 +0.07(+0.96%)
Jun 08, 2009 6.965 6.965 6.833 6.871 13,191 -0.11(-1.62%)
Jun 05, 2009 6.945 6.985 6.945 6.985 13,216 +0.04(+0.57%)
Jun 04, 2009 6.796 7.001 6.796 6.945 46,579 +0.07(+0.95%)
Jun 03, 2009 6.925 6.937 6.845 6.879 56,982 -0.08(-1.17%)
Jun 02, 2009 6.925 7.010 6.887 6.961 50,444 +0.04(+0.55%)
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.