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

Source Capital, Inc. (NY: SOR )

42.63 -1.09 (-2.48%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2003 10.18 10.22 10.17 10.21 12,686 +0.08(+0.78%)
Jun 27, 2003 10.22 10.26 10.13 10.13 24,357 -0.13(-1.25%)
Jun 26, 2003 10.25 10.30 10.24 10.26 6,596 -0.04(-0.38%)
Jun 25, 2003 10.24 10.39 10.19 10.30 15,223 +0.01(+0.12%)
Jun 24, 2003 10.29 10.37 10.15 10.28 18,268 -0.06(-0.57%)
Jun 23, 2003 10.37 10.37 10.20 10.34 23,342 -0.10(-0.96%)
Jun 20, 2003 10.39 10.44 10.33 10.44 39,581 +0.06(+0.57%)
Jun 19, 2003 10.48 10.53 10.37 10.39 18,775 -0.07(-0.66%)
Jun 18, 2003 10.61 10.64 10.45 10.45 27,402 -0.11(-1.03%)
Jun 17, 2003 10.63 10.74 10.52 10.56 56,835 +0.03(+0.28%)
Jun 16, 2003 10.31 10.53 10.25 10.53 32,984 +0.27(+2.67%)
Jun 13, 2003 10.44 10.44 10.26 10.26 29,432 -0.12(-1.18%)
Jun 12, 2003 10.38 10.43 10.33 10.38 23,850 -0.01(-0.13%)
Jun 11, 2003 10.30 10.44 10.27 10.39 47,193 +0.12(+1.15%)
Jun 10, 2003 10.13 10.28 10.13 10.28 11,164 +0.20(+1.96%)
Jun 09, 2003 10.05 10.13 10.05 10.08 27,910 -0.11(-1.04%)
Jun 06, 2003 10.08 10.24 10.02 10.19 42,626 +0.16(+1.55%)
Jun 05, 2003 9.757 10.03 9.755 10.03 23,850 +0.22(+2.29%)
Jun 04, 2003 9.829 9.952 9.760 9.806 44,148 +0.03(+0.26%)
Jun 03, 2003 9.843 9.883 9.757 9.780 31,969 -0.01(-0.14%)
Jun 02, 2003 9.784 9.851 9.755 9.794 45,163 +0.06(+0.61%)
May 30, 2003 9.626 9.794 9.626 9.735 33,492 +0.13(+1.33%)
May 29, 2003 9.656 9.753 9.607 9.607 38,566 -0.00(-0.04%)
May 28, 2003 9.626 9.656 9.528 9.611 15,223 -0.02(-0.16%)
May 27, 2003 9.550 9.626 9.481 9.626 78,655 +0.08(+0.80%)
May 23, 2003 9.502 9.557 9.489 9.550 19,790 -0.00(-0.02%)
May 22, 2003 9.557 9.644 9.508 9.552 20,298 -0.06(-0.57%)
May 21, 2003 9.662 9.662 9.479 9.607 42,626 -0.21(-2.11%)
May 20, 2003 9.912 9.950 9.792 9.814 26,895 -0.16(-1.58%)
May 19, 2003 9.952 10.10 9.863 9.971 32,984 +0.07(+0.70%)
May 16, 2003 9.950 10.07 9.857 9.902 38,566 +0.00(+0.00%)
May 15, 2003 9.843 9.952 9.755 9.902 51,253 +0.20(+2.03%)
May 14, 2003 9.656 9.705 9.656 9.705 11,164 +0.10(+1.03%)
May 13, 2003 9.557 9.686 9.508 9.607 28,417 +0.10(+1.04%)
May 12, 2003 9.382 9.587 9.382 9.508 17,760 +0.13(+1.34%)
May 09, 2003 9.418 9.455 9.382 9.382 25,880 -0.01(-0.15%)
May 08, 2003 9.431 9.457 9.382 9.396 12,686 +0.01(+0.15%)
May 07, 2003 9.360 9.469 9.331 9.382 18,268 -0.08(-0.81%)
May 06, 2003 9.370 9.479 9.370 9.459 28,417 +0.07(+0.73%)
May 05, 2003 9.370 9.449 9.327 9.390 33,492 -0.03(-0.31%)
May 02, 2003 9.420 9.459 9.420 9.420 15,223 +0.05(+0.53%)
May 01, 2003 9.311 9.455 9.311 9.370 14,208 +0.02(+0.21%)
Apr 30, 2003 9.459 9.459 9.351 9.351 10,656 -0.11(-1.15%)
Apr 29, 2003 9.351 9.498 9.351 9.459 7,104 +0.13(+1.37%)
Apr 28, 2003 9.213 9.400 9.211 9.331 16,238 +0.16(+1.72%)
Apr 25, 2003 9.134 9.173 9.134 9.173 3,552 +0.07(+0.76%)
Apr 24, 2003 9.104 9.154 9.075 9.104 5,582 +0.00(+0.02%)
Apr 23, 2003 9.061 9.104 8.951 9.102 15,223 +0.09(+1.01%)
Apr 22, 2003 9.020 9.059 8.681 9.012 92,356 -0.05(-0.59%)
Apr 21, 2003 9.045 9.065 8.986 9.065 23,342 +0.06(+0.61%)
Apr 17, 2003 8.887 9.010 8.887 9.010 6,596 +0.14(+1.60%)
Apr 16, 2003 8.976 8.976 8.809 8.868 30,447 -0.16(-1.75%)
Apr 15, 2003 8.789 9.213 8.789 9.025 60,894 +0.19(+2.12%)
Apr 14, 2003 8.671 8.838 8.671 8.838 12,686 +0.12(+1.36%)
Apr 11, 2003 8.759 8.856 8.714 8.720 15,731 -0.04(-0.45%)
Apr 10, 2003 8.710 8.759 8.669 8.759 15,223 +0.05(+0.57%)
Apr 09, 2003 8.671 8.789 8.671 8.710 13,701 +0.04(+0.43%)
Apr 08, 2003 8.673 8.769 8.671 8.673 21,820 -0.02(-0.27%)
Apr 07, 2003 8.866 8.866 8.690 8.696 15,731 -0.13(-1.50%)
Apr 04, 2003 8.690 8.917 8.673 8.828 39,581 +0.16(+1.80%)
Apr 03, 2003 8.710 8.799 8.671 8.673 22,835 -0.10(-1.10%)
Apr 02, 2003 8.418 8.769 8.418 8.769 26,895 +0.35(+4.22%)
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.