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

Source Capital, Inc. (NY: SOR )

42.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jun 30, 2003 10.18 10.22 10.17 10.21 12,684 +0.08(+0.78%)
Jun 27, 2003 10.22 10.27 10.13 10.13 24,354 -0.13(-1.25%)
Jun 26, 2003 10.25 10.30 10.24 10.26 6,596 -0.04(-0.38%)
Jun 25, 2003 10.24 10.39 10.19 10.30 15,221 +0.01(+0.11%)
Jun 24, 2003 10.30 10.37 10.15 10.29 18,265 -0.06(-0.57%)
Jun 23, 2003 10.37 10.37 10.20 10.35 23,339 -0.10(-0.96%)
Jun 20, 2003 10.39 10.45 10.33 10.45 39,576 +0.06(+0.57%)
Jun 19, 2003 10.48 10.53 10.37 10.39 18,773 -0.07(-0.66%)
Jun 18, 2003 10.61 10.64 10.46 10.46 27,398 -0.11(-1.03%)
Jun 17, 2003 10.63 10.74 10.52 10.56 56,827 +0.03(+0.28%)
Jun 16, 2003 10.31 10.53 10.25 10.53 32,980 +0.27(+2.67%)
Jun 13, 2003 10.44 10.44 10.26 10.26 29,428 -0.12(-1.18%)
Jun 12, 2003 10.38 10.43 10.33 10.38 23,847 -0.01(-0.13%)
Jun 11, 2003 10.30 10.45 10.27 10.40 47,186 +0.12(+1.15%)
Jun 10, 2003 10.13 10.28 10.13 10.28 11,162 +0.20(+1.96%)
Jun 09, 2003 10.06 10.13 10.05 10.08 27,906 -0.11(-1.04%)
Jun 06, 2003 10.08 10.24 10.02 10.19 42,620 +0.16(+1.55%)
Jun 05, 2003 9.758 10.03 9.756 10.03 23,847 +0.22(+2.29%)
Jun 04, 2003 9.831 9.953 9.762 9.807 44,142 +0.03(+0.26%)
Jun 03, 2003 9.845 9.884 9.758 9.782 31,965 -0.01(-0.14%)
Jun 02, 2003 9.785 9.852 9.756 9.795 45,157 +0.06(+0.61%)
May 30, 2003 9.628 9.795 9.628 9.736 33,487 +0.13(+1.33%)
May 29, 2003 9.657 9.754 9.608 9.608 38,561 -0.00(-0.04%)
May 28, 2003 9.628 9.657 9.529 9.612 15,221 -0.02(-0.16%)
May 27, 2003 9.551 9.628 9.482 9.628 78,644 +0.08(+0.80%)
May 23, 2003 9.504 9.559 9.490 9.551 19,788 -0.00(-0.02%)
May 22, 2003 9.559 9.646 9.510 9.553 20,295 -0.06(-0.57%)
May 21, 2003 9.663 9.663 9.480 9.608 42,620 -0.21(-2.11%)
May 20, 2003 9.914 9.951 9.793 9.815 26,891 -0.16(-1.58%)
May 19, 2003 9.953 10.10 9.864 9.973 32,980 +0.07(+0.70%)
May 16, 2003 9.951 10.07 9.858 9.904 38,561 +0.00(+0.00%)
May 15, 2003 9.845 9.953 9.756 9.904 51,245 +0.20(+2.03%)
May 14, 2003 9.657 9.707 9.657 9.707 11,162 +0.10(+1.03%)
May 13, 2003 9.559 9.687 9.510 9.608 28,413 +0.10(+1.04%)
May 12, 2003 9.383 9.588 9.383 9.510 17,758 +0.13(+1.34%)
May 09, 2003 9.419 9.456 9.383 9.383 25,876 -0.01(-0.15%)
May 08, 2003 9.433 9.458 9.383 9.397 12,684 +0.01(+0.15%)
May 07, 2003 9.362 9.470 9.332 9.383 18,265 -0.08(-0.81%)
May 06, 2003 9.372 9.480 9.372 9.460 28,413 +0.07(+0.73%)
May 05, 2003 9.372 9.450 9.328 9.391 33,487 -0.03(-0.31%)
May 02, 2003 9.421 9.460 9.421 9.421 15,221 +0.05(+0.53%)
May 01, 2003 9.312 9.456 9.312 9.372 14,206 +0.02(+0.21%)
Apr 30, 2003 9.460 9.460 9.352 9.352 10,655 -0.11(-1.15%)
Apr 29, 2003 9.352 9.500 9.352 9.460 7,103 +0.13(+1.37%)
Apr 28, 2003 9.214 9.401 9.212 9.332 16,236 +0.16(+1.72%)
Apr 25, 2003 9.135 9.175 9.135 9.175 3,551 +0.07(+0.76%)
Apr 24, 2003 9.106 9.155 9.076 9.106 5,581 +0.00(+0.02%)
Apr 23, 2003 9.062 9.106 8.952 9.104 15,221 +0.09(+1.01%)
Apr 22, 2003 9.021 9.060 8.682 9.013 92,344 -0.05(-0.59%)
Apr 21, 2003 9.046 9.066 8.987 9.066 23,339 +0.06(+0.61%)
Apr 17, 2003 8.889 9.011 8.889 9.011 6,596 +0.14(+1.60%)
Apr 16, 2003 8.977 8.977 8.810 8.869 30,443 -0.16(-1.75%)
Apr 15, 2003 8.790 9.214 8.790 9.027 60,886 +0.19(+2.12%)
Apr 14, 2003 8.672 8.839 8.672 8.839 12,684 +0.12(+1.36%)
Apr 11, 2003 8.761 8.857 8.715 8.721 15,728 -0.04(-0.45%)
Apr 10, 2003 8.711 8.761 8.670 8.761 15,221 +0.05(+0.57%)
Apr 09, 2003 8.672 8.790 8.672 8.711 13,699 +0.04(+0.43%)
Apr 08, 2003 8.674 8.770 8.672 8.674 21,817 -0.02(-0.27%)
Apr 07, 2003 8.867 8.867 8.692 8.698 15,728 -0.13(-1.50%)
Apr 04, 2003 8.692 8.918 8.674 8.830 39,576 +0.16(+1.80%)
Apr 03, 2003 8.711 8.800 8.672 8.674 22,832 -0.10(-1.10%)
Apr 02, 2003 8.420 8.770 8.420 8.770 26,891 +0.35(+4.22%)
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.