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 (%)
Aug 31, 2009 7.752 7.752 7.638 7.697 66,973 -0.10(-1.22%)
Aug 28, 2009 7.802 7.841 7.713 7.792 52,445 -0.08(-1.03%)
Aug 27, 2009 7.725 7.873 7.646 7.873 37,135 +0.05(+0.68%)
Aug 26, 2009 7.764 7.859 7.685 7.819 36,785 +0.00(+0.05%)
Aug 25, 2009 7.825 7.845 7.784 7.815 87,769 +0.03(+0.32%)
Aug 24, 2009 7.882 7.932 7.766 7.790 79,041 +0.03(+0.34%)
Aug 21, 2009 7.622 7.768 7.622 7.764 37,749 +0.18(+2.39%)
Aug 20, 2009 7.400 7.622 7.400 7.583 26,808 +0.07(+0.89%)
Aug 19, 2009 7.429 7.565 7.429 7.516 43,057 -0.06(-0.83%)
Aug 18, 2009 7.510 7.666 7.510 7.579 41,738 +0.08(+1.08%)
Aug 17, 2009 7.725 7.725 7.498 7.498 133,115 -0.25(-3.28%)
Aug 14, 2009 7.819 7.855 7.737 7.752 88,099 -0.07(-0.93%)
Aug 13, 2009 7.802 8.062 7.802 7.825 64,198 -0.01(-0.19%)
Aug 12, 2009 7.687 7.855 7.687 7.840 32,913 +0.13(+1.67%)
Aug 11, 2009 7.815 7.827 7.666 7.711 33,081 -0.11(-1.46%)
Aug 10, 2009 7.689 7.913 7.689 7.825 90,012 -0.01(-0.13%)
Aug 07, 2009 7.695 7.851 7.676 7.835 51,897 +0.19(+2.47%)
Aug 06, 2009 7.626 7.697 7.595 7.646 49,862 -0.01(-0.08%)
Aug 05, 2009 7.415 7.723 7.410 7.652 53,161 -0.10(-1.35%)
Aug 04, 2009 7.871 7.871 7.701 7.756 65,888 -0.02(-0.20%)
Aug 03, 2009 7.754 7.772 7.678 7.772 40,581 +0.11(+1.49%)
Jul 31, 2009 7.607 7.683 7.607 7.658 36,739 +0.05(+0.68%)
Jul 30, 2009 7.553 7.674 7.553 7.607 46,736 +0.08(+1.09%)
Jul 29, 2009 7.498 7.525 7.498 7.525 43,001 +0.05(+0.62%)
Jul 28, 2009 7.538 7.543 7.431 7.478 51,679 -0.01(-0.13%)
Jul 27, 2009 7.487 7.778 7.449 7.488 251,926 -0.01(-0.16%)
Jul 24, 2009 7.784 7.784 7.440 7.500 3,851 +0.00(+0.00%)
Jul 23, 2009 7.281 7.516 7.281 7.500 87,480 +0.20(+2.73%)
Jul 22, 2009 7.272 7.316 7.270 7.301 42,834 +0.00(+0.03%)
Jul 21, 2009 7.419 7.419 7.236 7.299 42,154 +0.04(+0.57%)
Jul 20, 2009 7.088 7.335 7.088 7.258 125,397 +0.17(+2.45%)
Jul 17, 2009 7.025 7.088 7.023 7.084 28,285 +0.04(+0.53%)
Jul 16, 2009 6.946 7.065 6.944 7.047 81,746 +0.07(+1.02%)
Jul 15, 2009 6.848 6.992 6.848 6.976 134,587 +0.21(+3.12%)
Jul 14, 2009 6.641 6.771 6.627 6.765 53,135 +0.13(+1.90%)
Jul 13, 2009 6.550 6.686 6.454 6.639 79,122 +0.10(+1.54%)
Jul 10, 2009 6.434 6.552 6.434 6.538 33,608 +0.01(+0.22%)
Jul 09, 2009 6.470 6.547 6.470 6.524 125,640 +0.09(+1.42%)
Jul 08, 2009 6.507 6.540 6.430 6.432 63,294 -0.07(-1.06%)
Jul 07, 2009 6.619 6.631 6.501 6.501 47,365 -0.12(-1.79%)
Jul 06, 2009 6.454 6.684 6.454 6.619 124,722 -0.14(-2.01%)
Jul 02, 2009 6.958 6.958 6.743 6.755 122,281 -0.12(-1.80%)
Jul 01, 2009 6.828 6.992 6.828 6.879 57,575 +0.06(+0.90%)
Jun 30, 2009 6.817 6.824 6.771 6.818 44,463 +0.00(+0.01%)
Jun 29, 2009 6.822 6.866 6.812 6.818 78,102 -0.01(-0.12%)
Jun 26, 2009 6.671 6.826 6.641 6.826 106,626 +0.20(+3.10%)
Jun 25, 2009 6.633 6.763 6.606 6.621 193,416 +0.08(+1.27%)
Jun 24, 2009 6.464 6.644 6.464 6.538 69,815 +0.09(+1.41%)
Jun 23, 2009 6.412 6.542 6.316 6.448 276,563 -0.20(-2.94%)
Jun 22, 2009 6.803 6.803 6.602 6.643 64,436 -0.16(-2.35%)
Jun 19, 2009 6.795 6.891 6.765 6.803 62,883 +0.00(+0.06%)
Jun 18, 2009 6.800 6.818 6.720 6.799 34,106 +0.02(+0.29%)
Jun 17, 2009 6.877 6.877 6.762 6.779 50,841 -0.10(-1.52%)
Jun 16, 2009 7.009 7.009 6.830 6.883 192,214 -0.02(-0.26%)
Jun 15, 2009 7.134 7.134 6.830 6.901 118,704 -0.09(-1.24%)
Jun 12, 2009 6.966 6.988 6.732 6.988 81,324 -0.02(-0.25%)
Jun 11, 2009 6.935 7.006 6.913 7.006 26,829 +0.11(+1.60%)
Jun 10, 2009 6.929 6.968 6.866 6.895 84,161 +0.03(+0.37%)
Jun 09, 2009 6.803 6.870 6.803 6.870 22,789 +0.07(+0.96%)
Jun 08, 2009 6.897 6.897 6.767 6.805 13,320 -0.11(-1.62%)
Jun 05, 2009 6.877 6.917 6.877 6.917 13,346 +0.04(+0.57%)
Jun 04, 2009 6.730 6.933 6.730 6.877 47,036 +0.07(+0.95%)
Jun 03, 2009 6.858 6.870 6.779 6.812 57,540 -0.08(-1.17%)
Jun 02, 2009 6.858 6.942 6.820 6.893 50,938 +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.