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

Source Capital, Inc. (NY: SOR )

43.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Jul 31, 2003 10.85 10.95 10.84 10.89 38,561 +0.05(+0.47%)
Jul 30, 2003 10.83 10.92 10.80 10.84 18,773 +0.04(+0.36%)
Jul 29, 2003 10.77 10.84 10.69 10.80 33,994 +0.08(+0.72%)
Jul 28, 2003 10.69 10.72 10.55 10.72 27,906 +0.08(+0.76%)
Jul 25, 2003 10.48 10.64 10.48 10.64 27,398 +0.18(+1.70%)
Jul 24, 2003 10.50 10.56 10.45 10.47 28,413 +0.02(+0.17%)
Jul 23, 2003 10.54 10.56 10.45 10.45 36,024 -0.10(-0.93%)
Jul 22, 2003 10.49 10.59 10.49 10.55 29,428 +0.12(+1.15%)
Jul 21, 2003 10.51 10.51 10.43 10.43 14,714 -0.14(-1.31%)
Jul 18, 2003 10.59 10.59 10.45 10.56 9,640 +0.07(+0.66%)
Jul 17, 2003 10.42 10.59 10.42 10.49 52,768 -0.06(-0.56%)
Jul 16, 2003 10.67 10.72 10.49 10.55 27,906 -0.07(-0.65%)
Jul 15, 2003 10.47 10.68 10.47 10.62 38,053 +0.08(+0.75%)
Jul 14, 2003 10.51 10.62 10.47 10.54 27,398 +0.05(+0.51%)
Jul 11, 2003 10.42 10.54 10.40 10.49 25,369 +0.12(+1.14%)
Jul 10, 2003 10.34 10.37 10.29 10.37 12,177 +0.07(+0.69%)
Jul 09, 2003 10.30 10.39 10.25 10.30 13,192 -0.05(-0.44%)
Jul 08, 2003 10.30 10.38 10.30 10.35 18,265 +0.10(+0.96%)
Jul 07, 2003 10.25 10.31 10.18 10.25 32,980 +0.04(+0.39%)
Jul 03, 2003 10.19 10.26 10.15 10.21 6,596 +0.00(+0.00%)
Jul 02, 2003 10.20 10.26 10.15 10.21 14,206 +0.06(+0.58%)
Jul 01, 2003 10.16 10.27 10.15 10.15 10,655 -0.06(-0.58%)
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%)
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.