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, 2004 12.46 12.55 12.46 12.53 12,236 +0.07(+0.55%)
Apr 29, 2004 12.55 12.55 12.46 12.46 14,275 -0.07(-0.58%)
Apr 28, 2004 12.52 12.53 12.50 12.53 16,824 +0.02(+0.17%)
Apr 27, 2004 12.51 12.57 12.50 12.51 20,903 +0.00(+0.00%)
Apr 26, 2004 12.55 12.55 12.51 12.51 23,452 -0.05(-0.36%)
Apr 23, 2004 12.55 12.70 12.48 12.55 37,217 -0.00(-0.03%)
Apr 22, 2004 12.56 12.57 12.55 12.56 25,491 -0.06(-0.45%)
Apr 21, 2004 12.70 12.70 12.61 12.61 13,765 -0.04(-0.31%)
Apr 20, 2004 12.67 12.70 12.61 12.65 24,981 -0.05(-0.37%)
Apr 19, 2004 12.65 12.70 12.65 12.70 11,216 +0.00(+0.01%)
Apr 16, 2004 12.68 12.70 12.57 12.70 22,942 +0.02(+0.14%)
Apr 15, 2004 12.75 12.83 12.56 12.68 43,845 -0.12(-0.92%)
Apr 14, 2004 12.79 12.87 12.75 12.80 15,804 -0.04(-0.29%)
Apr 13, 2004 12.99 12.99 12.84 12.84 16,824 -0.11(-0.85%)
Apr 12, 2004 12.85 12.95 12.80 12.95 21,922 +0.14(+1.10%)
Apr 08, 2004 12.67 12.80 12.67 12.80 8,667 +0.18(+1.45%)
Apr 07, 2004 12.41 12.62 12.37 12.62 30,590 +0.19(+1.50%)
Apr 06, 2004 12.65 12.65 12.41 12.44 33,649 -0.16(-1.28%)
Apr 05, 2004 12.74 12.74 12.55 12.60 16,314 -0.14(-1.12%)
Apr 02, 2004 12.53 12.74 12.53 12.74 28,550 +0.25(+2.04%)
Apr 01, 2004 12.54 12.54 12.46 12.48 11,216 -0.06(-0.47%)
Mar 31, 2004 12.45 12.54 12.39 12.54 20,393 +0.15(+1.19%)
Mar 30, 2004 12.45 12.49 12.40 12.40 28,040 -0.10(-0.79%)
Mar 29, 2004 12.52 12.55 12.36 12.49 54,552 -0.09(-0.70%)
Mar 26, 2004 12.64 12.70 12.58 12.58 12,236 -0.05(-0.42%)
Mar 25, 2004 12.65 12.68 12.57 12.64 13,255 -0.02(-0.12%)
Mar 24, 2004 12.77 12.77 12.65 12.65 7,647 -0.12(-0.95%)
Mar 23, 2004 12.81 12.81 12.76 12.77 17,844 -0.09(-0.69%)
Mar 22, 2004 12.95 12.95 12.86 12.86 23,452 -0.09(-0.67%)
Mar 19, 2004 12.96 12.98 12.95 12.95 10,196 +0.01(+0.09%)
Mar 18, 2004 12.93 12.96 12.92 12.94 6,627 -0.00(-0.02%)
Mar 17, 2004 12.98 12.98 12.92 12.94 21,413 -0.01(-0.06%)
Mar 16, 2004 12.97 13.01 12.89 12.95 42,316 +0.05(+0.40%)
Mar 15, 2004 12.94 12.94 12.89 12.89 55,062 -0.04(-0.32%)
Mar 12, 2004 12.84 12.94 12.84 12.94 17,334 +0.19(+1.49%)
Mar 11, 2004 12.81 12.81 12.65 12.75 27,021 -0.14(-1.10%)
Mar 10, 2004 12.74 12.91 12.74 12.89 23,452 +0.19(+1.53%)
Mar 09, 2004 12.60 12.74 12.60 12.69 19,883 +0.14(+1.11%)
Mar 08, 2004 12.48 12.60 12.48 12.55 10,196 +0.03(+0.20%)
Mar 05, 2004 12.44 12.53 12.44 12.53 16,314 +0.04(+0.35%)
Mar 04, 2004 12.45 12.50 12.41 12.48 13,255 +0.02(+0.16%)
Mar 03, 2004 12.43 12.46 12.36 12.46 35,688 -0.03(-0.22%)
Mar 02, 2004 12.51 12.51 12.42 12.49 22,942 -0.02(-0.13%)
Mar 01, 2004 12.52 12.57 12.46 12.51 15,295 +0.04(+0.30%)
Feb 27, 2004 12.46 12.51 12.46 12.47 11,726 +0.00(+0.02%)
Feb 26, 2004 12.53 12.55 12.47 12.47 16,314 -0.03(-0.20%)
Feb 25, 2004 12.57 12.57 12.49 12.49 14,275 -0.13(-1.01%)
Feb 24, 2004 12.69 12.69 12.58 12.62 36,198 -0.12(-0.95%)
Feb 23, 2004 12.64 12.74 12.59 12.74 42,316 +0.04(+0.34%)
Feb 20, 2004 12.63 12.86 12.63 12.70 46,394 +0.07(+0.54%)
Feb 19, 2004 12.70 12.70 12.57 12.63 19,883 -0.12(-0.92%)
Feb 18, 2004 12.90 12.90 12.68 12.75 31,099 -0.39(-2.98%)
Feb 17, 2004 12.81 13.22 12.81 13.14 57,101 +0.33(+2.54%)
Feb 13, 2004 12.87 12.90 12.75 12.82 23,962 -0.00(-0.02%)
Feb 12, 2004 12.79 12.90 12.79 12.82 22,942 +0.07(+0.55%)
Feb 11, 2004 12.70 12.75 12.70 12.75 9,686 -0.03(-0.25%)
Feb 10, 2004 12.66 12.85 12.66 12.78 37,727 +0.11(+0.85%)
Feb 09, 2004 12.66 12.73 12.62 12.67 35,688 +0.06(+0.51%)
Feb 06, 2004 12.69 12.75 12.59 12.61 37,217 -0.06(-0.49%)
Feb 05, 2004 12.48 12.70 12.40 12.67 45,885 +0.23(+1.88%)
Feb 04, 2004 12.45 12.46 12.41 12.44 21,922 +0.00(+0.00%)
Feb 03, 2004 12.28 12.44 12.24 12.44 39,257 +0.16(+1.29%)
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.