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

Source Capital, Inc. (NY: SOR )

42.45 +0.12 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Jun 30, 2003 10.23 10.27 10.22 10.26 12,622 +0.08(+0.78%)
Jun 27, 2003 10.27 10.32 10.18 10.18 24,234 -0.13(-1.25%)
Jun 26, 2003 10.30 10.35 10.29 10.31 6,563 -0.04(-0.38%)
Jun 25, 2003 10.29 10.44 10.24 10.35 15,146 +0.01(+0.12%)
Jun 24, 2003 10.35 10.42 10.20 10.34 18,176 -0.06(-0.57%)
Jun 23, 2003 10.42 10.42 10.25 10.40 23,225 -0.10(-0.96%)
Jun 20, 2003 10.45 10.50 10.38 10.50 39,381 +0.06(+0.57%)
Jun 19, 2003 10.53 10.58 10.42 10.44 18,681 -0.07(-0.66%)
Jun 18, 2003 10.67 10.69 10.51 10.51 27,264 -0.11(-1.03%)
Jun 17, 2003 10.69 10.79 10.57 10.62 56,548 +0.03(+0.28%)
Jun 16, 2003 10.36 10.59 10.30 10.59 32,818 +0.28(+2.67%)
Jun 13, 2003 10.49 10.49 10.31 10.31 29,283 -0.12(-1.18%)
Jun 12, 2003 10.44 10.48 10.38 10.43 23,730 -0.01(-0.13%)
Jun 11, 2003 10.35 10.50 10.32 10.45 46,955 +0.12(+1.15%)
Jun 10, 2003 10.18 10.33 10.18 10.33 11,107 +0.20(+1.96%)
Jun 09, 2003 10.11 10.18 10.10 10.13 27,769 -0.11(-1.05%)
Jun 06, 2003 10.13 10.29 10.07 10.24 42,411 +0.16(+1.55%)
Jun 05, 2003 9.806 10.08 9.804 10.08 23,730 +0.23(+2.29%)
Jun 04, 2003 9.879 10.00 9.810 9.856 43,925 +0.03(+0.26%)
Jun 03, 2003 9.893 9.933 9.806 9.830 31,808 -0.01(-0.14%)
Jun 02, 2003 9.834 9.901 9.804 9.844 44,935 +0.06(+0.61%)
May 30, 2003 9.675 9.844 9.675 9.784 33,323 +0.13(+1.33%)
May 29, 2003 9.705 9.802 9.655 9.655 38,372 -0.00(-0.04%)
May 28, 2003 9.675 9.705 9.576 9.659 15,146 -0.02(-0.16%)
May 27, 2003 9.598 9.675 9.529 9.675 78,258 +0.08(+0.80%)
May 23, 2003 9.550 9.606 9.537 9.598 19,690 -0.00(-0.02%)
May 22, 2003 9.606 9.693 9.556 9.600 20,195 -0.06(-0.57%)
May 21, 2003 9.711 9.711 9.527 9.655 42,411 -0.21(-2.11%)
May 20, 2003 9.962 10.00 9.842 9.863 26,759 -0.16(-1.58%)
May 19, 2003 10.00 10.15 9.913 10.02 32,818 +0.07(+0.70%)
May 16, 2003 10.00 10.12 9.907 9.953 38,372 +0.00(+0.00%)
May 15, 2003 9.893 10.00 9.804 9.953 50,994 +0.20(+2.03%)
May 14, 2003 9.705 9.755 9.705 9.755 11,107 +0.10(+1.03%)
May 13, 2003 9.606 9.735 9.556 9.655 28,274 +0.10(+1.04%)
May 12, 2003 9.430 9.636 9.430 9.556 17,671 +0.13(+1.34%)
May 09, 2003 9.465 9.503 9.430 9.430 25,749 -0.01(-0.15%)
May 08, 2003 9.479 9.505 9.430 9.444 12,622 +0.01(+0.15%)
May 07, 2003 9.408 9.517 9.378 9.430 18,176 -0.08(-0.81%)
May 06, 2003 9.418 9.527 9.418 9.507 28,274 +0.07(+0.73%)
May 05, 2003 9.418 9.497 9.374 9.438 33,323 -0.03(-0.31%)
May 02, 2003 9.467 9.507 9.467 9.467 15,146 +0.05(+0.53%)
May 01, 2003 9.358 9.503 9.358 9.418 14,137 +0.02(+0.21%)
Apr 30, 2003 9.507 9.507 9.398 9.398 10,602 -0.11(-1.15%)
Apr 29, 2003 9.398 9.547 9.398 9.507 7,068 +0.13(+1.37%)
Apr 28, 2003 9.259 9.448 9.257 9.378 16,156 +0.16(+1.72%)
Apr 25, 2003 9.180 9.220 9.180 9.220 3,534 +0.07(+0.76%)
Apr 24, 2003 9.150 9.200 9.121 9.150 5,553 +0.00(+0.02%)
Apr 23, 2003 9.107 9.150 8.996 9.148 15,146 +0.09(+1.01%)
Apr 22, 2003 9.065 9.105 8.725 9.057 91,890 -0.05(-0.59%)
Apr 21, 2003 9.091 9.111 9.032 9.111 23,225 +0.06(+0.61%)
Apr 17, 2003 8.933 9.055 8.933 9.055 6,563 +0.14(+1.60%)
Apr 16, 2003 9.022 9.022 8.853 8.913 30,293 -0.16(-1.75%)
Apr 15, 2003 8.834 9.259 8.834 9.071 60,587 +0.19(+2.12%)
Apr 14, 2003 8.715 8.883 8.715 8.883 12,622 +0.12(+1.36%)
Apr 11, 2003 8.804 8.901 8.758 8.764 15,651 -0.04(-0.45%)
Apr 10, 2003 8.754 8.804 8.713 8.804 15,146 +0.05(+0.57%)
Apr 09, 2003 8.715 8.834 8.715 8.754 13,632 +0.04(+0.43%)
Apr 08, 2003 8.717 8.814 8.715 8.717 21,710 -0.02(-0.27%)
Apr 07, 2003 8.911 8.911 8.734 8.740 15,651 -0.13(-1.50%)
Apr 04, 2003 8.734 8.962 8.717 8.873 39,381 +0.16(+1.80%)
Apr 03, 2003 8.754 8.843 8.715 8.717 22,720 -0.10(-1.10%)
Apr 02, 2003 8.461 8.814 8.461 8.814 26,759 +0.36(+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.