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

Source Capital, Inc. (NY: SOR )

44.34 +0.28 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2002 10.32 10.33 10.25 10.25 6,465 -0.09(-0.92%)
Oct 30, 2002 10.35 10.39 10.25 10.35 18,318 -0.04(-0.43%)
Oct 29, 2002 10.32 10.39 10.28 10.39 9,697 -0.10(-0.92%)
Oct 28, 2002 10.58 10.58 10.49 10.49 10,236 +0.00(+0.04%)
Oct 25, 2002 10.39 10.49 10.30 10.49 13,469 +0.12(+1.16%)
Oct 24, 2002 10.34 10.37 10.26 10.37 15,085 +0.09(+0.90%)
Oct 23, 2002 10.08 10.27 9.995 10.27 22,089 +0.19(+1.93%)
Oct 22, 2002 10.08 10.15 9.986 10.08 3,879,157 +0.00(+0.00%)
Oct 21, 2002 10.10 10.10 9.988 10.08 23,705 +0.09(+0.91%)
Oct 18, 2002 9.988 10.19 9.988 9.988 53,877 -0.04(-0.37%)
Oct 17, 2002 10.26 10.54 10.02 10.02 54,954 -0.24(-2.33%)
Oct 16, 2002 10.39 10.64 10.26 10.26 29,632 -0.09(-0.90%)
Oct 15, 2002 9.874 10.38 9.874 10.36 40,407 +0.61(+6.29%)
Oct 14, 2002 9.718 9.744 9.503 9.744 51,183 +0.03(+0.29%)
Oct 11, 2002 9.531 9.754 9.531 9.717 29,093 +0.31(+3.25%)
Oct 10, 2002 9.464 9.464 9.039 9.410 66,268 -0.04(-0.41%)
Oct 09, 2002 9.605 9.616 9.338 9.449 42,562 -0.11(-1.15%)
Oct 08, 2002 9.910 9.911 9.225 9.559 89,436 -0.54(-5.31%)
Oct 07, 2002 9.911 10.15 9.856 10.10 59,803 +0.04(+0.44%)
Oct 04, 2002 10.08 10.09 9.921 10.05 26,938 +0.02(+0.18%)
Oct 03, 2002 10.02 10.09 9.911 10.03 28,016 +0.01(+0.09%)
Oct 02, 2002 10.15 10.15 10.02 10.02 33,403 -0.13(-1.28%)
Oct 01, 2002 9.986 10.25 9.986 10.15 31,787 +0.28(+2.82%)
Sep 30, 2002 9.874 9.874 9.596 9.874 24,244 +0.00(+0.00%)
Sep 27, 2002 9.967 10.10 9.819 9.874 26,938 -0.09(-0.93%)
Sep 26, 2002 9.772 10.12 9.689 9.967 29,093 +0.24(+2.48%)
Sep 25, 2002 9.601 9.856 9.577 9.726 19,934 +0.08(+0.81%)
Sep 24, 2002 9.661 9.661 9.559 9.648 30,171 -0.06(-0.61%)
Sep 23, 2002 9.932 10.00 9.674 9.707 39,330 -0.22(-2.26%)
Sep 20, 2002 9.841 10.02 9.793 9.932 45,256 +0.04(+0.45%)
Sep 19, 2002 10.19 10.19 9.885 9.887 29,093 -0.39(-3.76%)
Sep 18, 2002 10.62 10.62 10.17 10.27 4,795,069 -0.34(-3.23%)
Sep 17, 2002 10.95 11.04 10.62 10.62 161,631 -0.15(-1.38%)
Sep 16, 2002 10.57 10.77 10.57 10.77 27,477 +0.19(+1.83%)
Sep 13, 2002 10.39 10.58 10.39 10.57 42,562 +0.22(+2.17%)
Sep 12, 2002 10.45 10.45 10.35 10.35 23,167 -0.19(-1.76%)
Sep 11, 2002 10.47 10.64 10.45 10.53 2,208,964 +0.18(+1.76%)
Sep 10, 2002 10.18 10.46 10.18 10.35 16,163 +0.21(+2.05%)
Sep 09, 2002 9.986 10.21 9.949 10.14 19,395 +0.08(+0.83%)
Sep 06, 2002 10.03 10.08 9.874 10.06 39,330 -0.02(-0.18%)
Sep 05, 2002 10.30 10.39 10.02 10.08 37,175 -0.32(-3.04%)
Sep 04, 2002 10.42 10.42 10.28 10.39 1,346,929 -0.03(-0.27%)
Sep 03, 2002 10.50 10.50 10.40 10.42 20,473 -0.12(-1.14%)
Aug 30, 2002 10.54 10.58 10.54 10.54 7,542 -0.04(-0.35%)
Aug 29, 2002 10.63 10.63 10.54 10.58 19,395 -0.05(-0.45%)
Aug 28, 2002 10.67 10.74 10.63 10.63 19,934 +0.00(+0.02%)
Aug 27, 2002 10.66 10.69 10.58 10.63 21,012 -0.08(-0.78%)
Aug 26, 2002 10.81 10.83 10.67 10.71 24,244 -0.15(-1.38%)
Aug 23, 2002 10.89 10.91 10.86 10.86 22,628 -0.06(-0.51%)
Aug 22, 2002 10.84 10.99 10.80 10.92 38,252 +0.08(+0.70%)
Aug 21, 2002 10.99 11.01 10.84 10.84 36,636 -0.32(-2.84%)
Aug 20, 2002 11.17 11.19 11.14 11.16 15,624 +0.15(+1.37%)
Aug 16, 2002 10.95 11.02 10.92 11.01 25,861 +0.06(+0.51%)
Aug 15, 2002 10.77 11.06 10.77 10.95 56,571 +0.35(+3.33%)
Aug 14, 2002 10.41 10.62 10.41 10.60 60,342 +0.13(+1.26%)
Aug 13, 2002 10.49 10.54 10.40 10.47 40,407 -0.03(-0.25%)
Aug 12, 2002 10.56 10.56 10.45 10.49 44,179 +0.26(+2.50%)
Aug 07, 2002 10.29 10.38 10.21 10.24 65,191 -0.11(-1.08%)
Aug 06, 2002 10.07 10.35 10.07 10.35 51,722 +0.27(+2.71%)
Aug 05, 2002 10.14 10.14 10.00 10.07 57,648 -0.06(-0.64%)
Aug 02, 2002 10.04 10.14 10.04 10.14 29,632 +0.06(+0.57%)
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.