Skip to main content

Source Capital, Inc. (NY: SOR )

43.15 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 13.54 13.54 13.29 13.29 30,590 -0.25(-1.88%)
Nov 29, 2004 13.59 13.63 13.51 13.54 28,040 +0.00(+0.00%)
Nov 26, 2004 13.54 13.55 13.49 13.54 4,588 -0.03(-0.22%)
Nov 24, 2004 13.59 13.67 13.57 13.57 16,824 -0.02(-0.12%)
Nov 23, 2004 13.63 13.68 13.51 13.59 21,922 -0.26(-1.87%)
Nov 22, 2004 13.56 13.85 13.56 13.85 46,904 +0.24(+1.76%)
Nov 19, 2004 13.69 13.69 13.55 13.61 17,334 -0.08(-0.62%)
Nov 18, 2004 13.69 13.73 13.66 13.69 15,295 +0.05(+0.39%)
Nov 17, 2004 13.65 13.70 13.55 13.64 41,806 -0.09(-0.63%)
Nov 16, 2004 13.73 13.73 13.53 13.73 44,355 +0.03(+0.19%)
Nov 15, 2004 13.72 13.73 13.61 13.70 22,432 -0.02(-0.14%)
Nov 12, 2004 13.57 13.72 13.57 13.72 27,021 +0.18(+1.35%)
Nov 11, 2004 13.68 13.71 13.54 13.54 24,472 -0.09(-0.69%)
Nov 10, 2004 13.60 13.69 13.60 13.63 16,824 +0.08(+0.58%)
Nov 09, 2004 13.54 13.59 13.47 13.55 20,393 +0.01(+0.07%)
Nov 08, 2004 13.65 13.65 13.54 13.54 11,726 -0.11(-0.79%)
Nov 05, 2004 13.50 13.73 13.50 13.65 45,885 +0.20(+1.46%)
Nov 04, 2004 13.42 13.48 13.42 13.46 5,098 +0.02(+0.15%)
Nov 03, 2004 13.52 13.52 13.43 13.44 16,314 -0.05(-0.36%)
Nov 02, 2004 13.52 13.52 13.34 13.48 11,216 -0.01(-0.07%)
Nov 01, 2004 13.35 13.58 13.34 13.49 17,844 +0.10(+0.76%)
Oct 29, 2004 13.34 13.39 13.33 13.39 15,804 -0.01(-0.09%)
Oct 28, 2004 13.34 13.58 13.34 13.40 33,139 +0.02(+0.13%)
Oct 27, 2004 13.39 13.48 13.30 13.39 37,217 +0.10(+0.74%)
Oct 26, 2004 13.20 13.30 13.20 13.29 6,627 +0.05(+0.36%)
Oct 25, 2004 13.20 13.30 13.18 13.24 42,826 -0.06(-0.43%)
Oct 22, 2004 13.21 13.30 13.21 13.30 11,726 +0.04(+0.31%)
Oct 21, 2004 13.20 13.26 13.17 13.26 8,667 +0.11(+0.81%)
Oct 20, 2004 13.20 13.24 13.15 13.15 13,765 -0.10(-0.77%)
Oct 19, 2004 13.10 13.34 13.10 13.25 16,824 +0.13(+1.00%)
Oct 18, 2004 13.17 13.17 13.03 13.12 21,922 +0.05(+0.37%)
Oct 15, 2004 13.11 13.20 13.05 13.07 22,432 -0.07(-0.52%)
Oct 14, 2004 13.20 13.22 13.14 13.14 7,137 -0.05(-0.37%)
Oct 13, 2004 13.21 13.24 13.13 13.19 15,804 +0.00(+0.00%)
Oct 12, 2004 13.13 13.24 13.09 13.19 17,844 +0.05(+0.36%)
Oct 11, 2004 13.24 13.32 13.14 13.14 19,883 -0.06(-0.43%)
Oct 08, 2004 13.22 13.26 13.18 13.20 11,726 -0.04(-0.30%)
Oct 07, 2004 13.29 13.44 13.24 13.24 23,452 -0.05(-0.37%)
Oct 06, 2004 13.24 13.29 13.16 13.29 17,334 +0.03(+0.22%)
Oct 05, 2004 13.38 13.38 13.26 13.26 19,883 -0.08(-0.60%)
Oct 04, 2004 13.19 13.43 13.16 13.34 58,630 +0.10(+0.76%)
Oct 01, 2004 13.18 13.24 13.18 13.24 11,726 +0.10(+0.76%)
Sep 30, 2004 13.14 13.14 13.07 13.14 4,588 +0.05(+0.36%)
Sep 29, 2004 13.04 13.09 13.03 13.09 9,177 +0.04(+0.30%)
Sep 28, 2004 13.06 13.19 13.03 13.05 20,393 +0.00(+0.00%)
Sep 27, 2004 13.06 13.12 13.05 13.05 10,706 -0.03(-0.19%)
Sep 24, 2004 13.03 13.10 13.03 13.08 13,255 +0.05(+0.35%)
Sep 23, 2004 13.03 13.03 12.92 13.03 21,413 -0.03(-0.23%)
Sep 22, 2004 12.98 13.06 12.94 13.06 7,647 +0.06(+0.47%)
Sep 21, 2004 12.96 13.00 12.83 13.00 19,883 -0.00(-0.01%)
Sep 20, 2004 12.85 13.00 12.71 13.00 19,373 +0.21(+1.61%)
Sep 17, 2004 12.90 12.99 12.75 12.80 15,804 -0.06(-0.44%)
Sep 16, 2004 12.80 12.86 12.65 12.86 63,729 +0.11(+0.83%)
Sep 15, 2004 12.75 12.79 12.70 12.75 63,219 +0.05(+0.39%)
Sep 14, 2004 12.75 12.75 12.70 12.70 20,393 -0.05(-0.39%)
Sep 13, 2004 12.73 12.75 12.70 12.75 8,667 +0.06(+0.46%)
Sep 10, 2004 12.60 12.79 12.60 12.69 47,924 +0.14(+1.09%)
Sep 09, 2004 12.71 12.75 12.55 12.55 28,040 -0.12(-0.96%)
Sep 08, 2004 12.75 12.78 12.67 12.67 12,236 -0.12(-0.97%)
Sep 07, 2004 12.63 12.80 12.63 12.80 9,177 +0.20(+1.56%)
Sep 03, 2004 12.69 12.74 12.60 12.60 15,804 -0.04(-0.31%)
Sep 02, 2004 12.53 12.69 12.52 12.64 9,177 +0.07(+0.55%)
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.