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

Source Capital, Inc. (NY: SOR )

43.37 +0.22 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2009 8.210 8.275 8.101 8.217 69,176 +0.01(+0.11%)
Sep 29, 2009 8.192 8.273 8.180 8.208 43,986 +0.00(+0.03%)
Sep 28, 2009 8.078 8.267 8.078 8.206 46,381 +0.13(+1.56%)
Sep 25, 2009 8.109 8.129 8.001 8.080 46,670 -0.08(-0.99%)
Sep 24, 2009 8.277 8.322 8.160 8.160 71,718 -0.28(-3.36%)
Sep 23, 2009 8.184 8.474 8.184 8.444 47,365 +0.04(+0.42%)
Sep 22, 2009 8.377 8.410 8.355 8.409 63,548 +0.03(+0.40%)
Sep 21, 2009 8.415 8.415 8.326 8.375 38,713 -0.04(-0.46%)
Sep 18, 2009 8.361 8.416 8.361 8.414 36,191 +0.02(+0.27%)
Sep 17, 2009 8.296 8.399 8.296 8.391 96,457 +0.14(+1.70%)
Sep 16, 2009 8.168 8.340 8.168 8.251 78,138 +0.01(+0.07%)
Sep 15, 2009 8.444 8.444 8.101 8.245 76,783 +0.14(+1.73%)
Sep 14, 2009 8.020 8.105 7.882 8.105 37,003 -0.00(-0.05%)
Sep 11, 2009 8.020 8.109 8.001 8.109 32,015 +0.08(+1.03%)
Sep 10, 2009 7.859 8.058 7.859 8.026 44,138 +0.20(+2.56%)
Sep 09, 2009 7.784 7.842 7.784 7.826 21,429 +0.08(+1.00%)
Sep 08, 2009 7.727 7.848 7.676 7.748 51,679 +0.06(+0.79%)
Sep 04, 2009 7.390 7.687 7.390 7.687 40,977 +0.22(+2.98%)
Sep 03, 2009 7.475 7.510 7.456 7.465 25,179 -0.05(-0.62%)
Sep 02, 2009 7.500 7.524 7.394 7.512 24,855 +0.02(+0.31%)
Sep 01, 2009 7.603 7.729 7.467 7.488 83,481 -0.21(-2.71%)
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%)
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.