Skip to main content

Source Capital, Inc. (NY: SOR )

44.26 +0.58 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 10.35 10.37 10.27 10.36 22,435 +0.05(+0.48%)
Dec 30, 2002 10.26 10.35 10.22 10.32 53,030 +0.08(+0.75%)
Dec 27, 2002 10.62 10.64 10.23 10.24 48,950 -0.42(-3.90%)
Dec 26, 2002 10.39 10.69 10.39 10.65 60,168 +0.27(+2.57%)
Dec 24, 2002 10.49 10.49 10.26 10.39 19,886 -0.15(-1.45%)
Dec 23, 2002 10.73 10.73 10.49 10.54 18,356 -0.25(-2.27%)
Dec 20, 2002 10.79 10.79 10.65 10.79 30,084 +0.05(+0.46%)
Dec 19, 2002 11.09 11.09 10.67 10.74 73,426 -0.35(-3.15%)
Dec 18, 2002 11.32 11.32 11.08 11.09 54,559 -0.25(-2.20%)
Dec 17, 2002 11.32 11.37 11.28 11.34 43,341 +0.08(+0.68%)
Dec 16, 2002 11.34 11.34 11.23 11.26 37,223 -0.04(-0.33%)
Dec 13, 2002 11.23 11.30 11.23 11.30 28,554 +0.13(+1.14%)
Dec 12, 2002 11.19 11.19 11.09 11.17 28,554 -0.07(-0.61%)
Dec 11, 2002 11.10 11.24 11.10 11.24 21,415 +0.17(+1.51%)
Dec 10, 2002 11.16 11.16 11.00 11.07 26,005 -0.11(-0.98%)
Dec 09, 2002 11.26 11.26 11.18 11.18 28,554 -0.05(-0.42%)
Dec 06, 2002 11.26 11.26 11.19 11.23 11,217 -0.03(-0.26%)
Dec 05, 2002 11.26 11.37 11.19 11.26 28,044 -0.04(-0.33%)
Dec 04, 2002 11.26 11.34 11.18 11.29 25,495 +0.03(+0.24%)
Dec 03, 2002 11.28 11.33 11.18 11.27 13,257 -0.06(-0.54%)
Dec 02, 2002 11.20 11.33 11.15 11.33 34,163 +0.21(+1.87%)
Nov 29, 2002 11.02 11.12 11.02 11.12 7,648 +0.09(+0.80%)
Nov 27, 2002 10.89 11.13 10.85 11.03 30,084 +0.19(+1.72%)
Nov 26, 2002 11.14 11.22 10.85 10.85 21,415 -0.25(-2.21%)
Nov 25, 2002 10.99 11.15 10.94 11.09 32,123 +0.05(+0.44%)
Nov 22, 2002 11.02 11.05 10.91 11.04 49,970 +0.06(+0.57%)
Nov 21, 2002 10.98 10.99 10.84 10.98 59,658 +0.23(+2.15%)
Nov 20, 2002 10.59 10.83 10.51 10.75 47,421 -0.15(-1.33%)
Nov 19, 2002 10.79 10.90 10.79 10.89 35,183 +0.08(+0.71%)
Nov 18, 2002 10.99 10.99 10.79 10.82 37,223 -0.14(-1.31%)
Nov 15, 2002 10.90 11.02 10.85 10.96 28,554 +0.08(+0.78%)
Nov 14, 2002 10.91 11.02 10.87 10.87 27,534 +0.01(+0.09%)
Nov 13, 2002 11.00 11.02 10.86 10.86 24,475 -0.12(-1.07%)
Nov 12, 2002 10.85 11.04 10.85 10.98 29,574 +0.10(+0.90%)
Nov 11, 2002 10.98 10.98 10.79 10.88 34,673 -0.14(-1.25%)
Nov 08, 2002 10.98 11.06 10.94 11.02 11,217 +0.08(+0.72%)
Nov 07, 2002 11.18 11.18 10.94 10.94 26,005 -0.21(-1.85%)
Nov 06, 2002 10.96 11.15 10.93 11.15 18,356 +0.24(+2.16%)
Nov 05, 2002 10.59 10.91 10.59 10.91 21,415 +0.42(+4.00%)
Nov 04, 2002 10.71 10.83 10.49 10.49 44,361 -0.12(-1.09%)
Nov 01, 2002 10.83 10.83 10.61 10.61 25,495 -0.23(-2.08%)
Oct 31, 2002 10.90 10.91 10.84 10.84 6,118 -0.10(-0.91%)
Oct 30, 2002 10.93 10.98 10.83 10.94 17,336 -0.05(-0.43%)
Oct 29, 2002 10.91 10.98 10.86 10.98 9,178 -0.10(-0.92%)
Oct 28, 2002 11.18 11.18 11.08 11.08 9,688 +0.00(+0.04%)
Oct 25, 2002 10.98 11.08 10.89 11.08 12,747 +0.13(+1.16%)
Oct 24, 2002 10.92 10.96 10.85 10.95 14,277 +0.10(+0.90%)
Oct 23, 2002 10.65 10.86 10.56 10.86 20,906 +0.21(+1.93%)
Oct 22, 2002 10.65 10.73 10.55 10.65 3,671,313 +0.00(+0.00%)
Oct 21, 2002 10.67 10.67 10.55 10.65 22,435 +0.10(+0.91%)
Oct 18, 2002 10.55 10.77 10.55 10.55 50,990 -0.04(-0.37%)
Oct 17, 2002 10.85 11.14 10.59 10.59 52,010 -0.25(-2.33%)
Oct 16, 2002 10.98 11.24 10.85 10.85 28,044 -0.10(-0.90%)
Oct 15, 2002 10.43 10.96 10.43 10.94 38,242 +0.65(+6.29%)
Oct 14, 2002 10.27 10.30 10.04 10.30 48,440 +0.03(+0.29%)
Oct 11, 2002 10.07 10.31 10.07 10.27 27,534 +0.32(+3.25%)
Oct 10, 2002 10.000 10.000 9.551 9.943 62,718 -0.04(-0.41%)
Oct 09, 2002 10.15 10.16 9.867 9.984 40,282 -0.12(-1.15%)
Oct 08, 2002 10.47 10.47 9.747 10.10 84,644 -0.57(-5.31%)
Oct 07, 2002 10.47 10.73 10.41 10.67 56,599 +0.05(+0.44%)
Oct 04, 2002 10.65 10.66 10.48 10.62 25,495 +0.02(+0.18%)
Oct 03, 2002 10.59 10.66 10.47 10.60 26,515 +0.01(+0.09%)
Oct 02, 2002 10.73 10.73 10.59 10.59 31,614 -0.14(-1.28%)
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.