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 (%)
Apr 30, 2002 13.06 13.34 13.06 13.34 16,826 +0.26(+2.03%)
Apr 29, 2002 13.21 13.21 13.07 13.07 27,024 -0.09(-0.69%)
Apr 26, 2002 13.18 13.20 13.08 13.16 16,316 +0.02(+0.16%)
Apr 25, 2002 13.18 13.24 13.14 13.14 15,297 -0.04(-0.30%)
Apr 24, 2002 13.23 13.24 13.13 13.18 19,886 +0.00(+0.00%)
Apr 23, 2002 13.27 13.27 13.08 13.18 23,455 -0.04(-0.30%)
Apr 22, 2002 13.34 13.34 13.18 13.22 28,044 -0.12(-0.88%)
Apr 19, 2002 13.29 13.36 13.27 13.34 15,807 +0.10(+0.74%)
Apr 18, 2002 13.24 13.29 13.24 13.24 6,628 +0.05(+0.37%)
Apr 17, 2002 13.34 13.34 13.13 13.19 81,584 -0.16(-1.18%)
Apr 16, 2002 13.19 13.42 13.19 13.35 28,554 +0.11(+0.80%)
Apr 15, 2002 13.14 13.28 13.14 13.24 45,381 +0.12(+0.91%)
Apr 12, 2002 13.01 13.12 12.98 13.12 27,024 +0.16(+1.21%)
Apr 11, 2002 12.95 13.03 12.95 12.96 8,668 +0.05(+0.38%)
Apr 10, 2002 12.77 12.98 12.77 12.91 21,925 +0.17(+1.37%)
Apr 09, 2002 12.75 12.79 12.74 12.74 15,297 -0.04(-0.29%)
Apr 08, 2002 12.78 12.79 12.74 12.78 17,846 +0.02(+0.12%)
Apr 05, 2002 12.76 12.79 12.75 12.76 29,064 -0.05(-0.35%)
Apr 04, 2002 12.81 12.85 12.73 12.81 57,109 -0.05(-0.38%)
Apr 03, 2002 13.04 13.04 12.79 12.86 19,886 -0.15(-1.13%)
Apr 02, 2002 12.95 13.00 12.90 13.00 14,787 +0.09(+0.68%)
Apr 01, 2002 12.99 13.06 12.88 12.91 24,985 -0.11(-0.83%)
Mar 29, 2002 12.98 13.02 12.96 13.02 27,024 +0.00(+0.00%)
Mar 28, 2002 12.98 13.02 12.96 13.02 27,024 +0.00(+0.00%)
Mar 27, 2002 13.08 13.10 13.02 13.02 13,767 -0.07(-0.57%)
Mar 26, 2002 13.14 13.14 13.04 13.10 13,257 -0.04(-0.33%)
Mar 25, 2002 13.11 13.19 13.01 13.14 20,906 +0.00(+0.00%)
Mar 22, 2002 13.16 13.32 13.14 13.14 45,891 -0.02(-0.15%)
Mar 21, 2002 12.98 13.16 12.98 13.16 29,574 +0.18(+1.36%)
Mar 20, 2002 12.88 13.07 12.85 12.98 56,089 +0.05(+0.38%)
Mar 19, 2002 13.05 13.05 12.89 12.93 39,772 -0.16(-1.20%)
Mar 18, 2002 13.04 13.09 12.90 13.09 78,525 +0.20(+1.52%)
Mar 15, 2002 12.73 12.89 12.65 12.89 42,322 +0.21(+1.62%)
Mar 14, 2002 12.75 12.82 12.67 12.69 57,109 +0.01(+0.08%)
Mar 13, 2002 12.74 12.74 12.66 12.68 30,594 -0.01(-0.08%)
Mar 12, 2002 12.77 12.80 12.68 12.69 27,024 -0.04(-0.34%)
Mar 11, 2002 12.55 12.75 12.55 12.73 21,415 +0.14(+1.12%)
Mar 08, 2002 12.55 12.71 12.51 12.59 26,005 +0.09(+0.71%)
Mar 07, 2002 12.45 12.54 12.41 12.50 15,807 +0.11(+0.85%)
Mar 06, 2002 12.36 12.45 12.36 12.40 17,336 -0.04(-0.30%)
Mar 05, 2002 12.43 12.48 12.39 12.43 21,925 +0.00(+0.00%)
Mar 04, 2002 12.37 12.45 12.30 12.43 26,515 +0.12(+0.96%)
Mar 01, 2002 12.30 12.32 12.26 12.32 2,090,609 +0.06(+0.51%)
Feb 28, 2002 12.27 12.27 12.21 12.25 34,673 -0.01(-0.11%)
Feb 27, 2002 12.27 12.28 12.25 12.27 7,138 -0.02(-0.16%)
Feb 26, 2002 12.30 12.30 12.26 12.29 17,336 -0.01(-0.08%)
Feb 25, 2002 12.30 12.36 12.27 12.30 14,787 +0.04(+0.32%)
Feb 22, 2002 12.22 12.26 12.17 12.26 12,747 +0.04(+0.32%)
Feb 21, 2002 12.13 12.27 12.11 12.22 14,787 +0.14(+1.14%)
Feb 20, 2002 12.31 12.31 12.08 12.08 17,846 -0.40(-3.22%)
Feb 19, 2002 12.48 12.60 12.41 12.48 30,594 +0.03(+0.24%)
Feb 18, 2002 12.26 12.50 12.26 12.45 34,163 +0.00(+0.00%)
Feb 15, 2002 12.26 12.50 12.26 12.45 34,163 +0.32(+2.67%)
Feb 14, 2002 12.51 12.52 12.13 12.13 20,906 -0.35(-2.83%)
Feb 13, 2002 12.23 12.53 12.23 12.48 32,633 +0.35(+2.91%)
Feb 12, 2002 12.12 12.24 12.12 12.13 23,965 +0.01(+0.06%)
Feb 11, 2002 12.19 12.19 12.12 12.12 19,886 -0.02(-0.14%)
Feb 08, 2002 12.16 12.16 12.12 12.14 18,356 +0.01(+0.08%)
Feb 07, 2002 12.12 12.24 12.12 12.13 15,807 +0.06(+0.49%)
Feb 06, 2002 12.05 12.07 11.78 12.07 20,396 +0.04(+0.33%)
Feb 05, 2002 12.10 12.10 12.00 12.03 16,826 -0.12(-0.97%)
Feb 04, 2002 12.21 12.26 12.11 12.15 8,158 -0.02(-0.16%)
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.