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

Source Capital, Inc. (NY: SOR )

42.30 +0.10 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
Apr 01, 2003 8.546 8.606 8.378 8.457 34,332 -0.13(-1.50%)
Mar 31, 2003 8.734 8.734 8.576 8.586 17,671 -0.18(-2.08%)
Mar 28, 2003 8.731 8.768 8.626 8.768 30,293 -0.01(-0.11%)
Mar 27, 2003 8.764 8.832 8.725 8.778 27,264 +0.06(+0.73%)
Mar 26, 2003 8.645 8.717 8.645 8.715 5,553 +0.10(+1.15%)
Mar 25, 2003 8.721 8.725 8.616 8.616 20,700 -0.10(-1.16%)
Mar 24, 2003 8.873 8.873 8.717 8.717 28,274 -0.15(-1.65%)
Mar 21, 2003 8.843 8.948 8.744 8.863 30,293 +0.07(+0.79%)
Mar 20, 2003 8.572 8.794 8.572 8.794 26,759 +0.17(+2.00%)
Mar 19, 2003 8.616 8.665 8.517 8.622 27,264 -0.04(-0.48%)
Mar 18, 2003 8.566 8.665 8.467 8.663 55,538 +0.26(+3.04%)
Mar 17, 2003 8.208 8.408 8.208 8.408 28,274 +0.20(+2.44%)
Mar 14, 2003 8.220 8.289 8.140 8.208 41,401 +0.05(+0.61%)
Mar 13, 2003 7.911 8.158 7.873 8.158 128,243 +0.20(+2.49%)
Mar 12, 2003 7.964 8.000 7.924 7.960 33,827 +0.04(+0.45%)
Mar 11, 2003 8.152 8.152 7.924 7.924 35,342 -0.18(-2.20%)
Mar 10, 2003 8.071 8.117 8.021 8.103 13,632 -0.02(-0.20%)
Mar 07, 2003 8.134 8.176 8.023 8.119 29,283 -0.01(-0.15%)
Mar 06, 2003 8.229 8.315 8.130 8.130 37,867 -0.24(-2.91%)
Mar 05, 2003 8.408 8.418 8.319 8.374 16,156 -0.08(-0.98%)
Mar 04, 2003 8.493 8.501 8.437 8.457 30,293 -0.06(-0.70%)
Mar 03, 2003 8.467 8.564 8.467 8.517 9,088 +0.00(+0.00%)
Feb 28, 2003 8.418 8.517 8.418 8.517 13,127 +0.15(+1.78%)
Feb 27, 2003 8.418 8.447 8.319 8.368 25,244 +0.00(+0.00%)
Feb 26, 2003 8.269 8.368 8.170 8.368 31,303 +0.05(+0.60%)
Feb 25, 2003 8.368 8.368 8.261 8.319 53,518 -0.17(-1.98%)
Feb 24, 2003 8.596 8.675 8.408 8.487 40,896 -0.21(-2.39%)
Feb 21, 2003 8.667 8.713 8.447 8.695 60,082 -0.02(-0.25%)
Feb 20, 2003 8.774 8.774 8.616 8.717 23,225 -0.05(-0.56%)
Feb 19, 2003 8.556 8.766 8.556 8.766 46,450 +0.01(+0.16%)
Feb 18, 2003 8.596 8.863 8.596 8.752 43,420 +0.16(+1.82%)
Feb 14, 2003 8.467 8.596 8.465 8.596 59,072 +0.08(+0.93%)
Feb 13, 2003 8.554 8.715 8.443 8.517 97,444 +0.00(+0.02%)
Feb 12, 2003 8.225 8.515 8.180 8.515 55,538 +0.25(+3.02%)
Feb 11, 2003 8.150 8.317 8.120 8.265 45,945 +0.16(+2.03%)
Feb 10, 2003 8.338 8.398 8.031 8.101 101,988 -0.27(-3.20%)
Feb 07, 2003 8.338 8.457 7.932 8.368 176,208 +0.07(+0.84%)
Feb 06, 2003 8.437 8.536 8.299 8.299 164,595 -0.23(-2.67%)
Feb 05, 2003 8.624 8.673 8.521 8.527 106,027 -0.15(-1.69%)
Feb 04, 2003 8.968 8.970 8.616 8.673 98,959 -0.32(-3.57%)
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.