Skip to main content

Source Capital, Inc. (NY: SOR )

43.15 -0.01 (-0.02%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 11.14 11.18 11.14 11.14 7,138 -0.04(-0.35%)
Aug 29, 2002 11.23 11.23 11.14 11.18 18,356 -0.05(-0.45%)
Aug 28, 2002 11.28 11.35 11.23 11.23 18,866 +0.00(+0.02%)
Aug 27, 2002 11.27 11.30 11.18 11.23 19,886 -0.09(-0.78%)
Aug 26, 2002 11.43 11.45 11.28 11.32 22,945 -0.16(-1.38%)
Aug 23, 2002 11.50 11.53 11.47 11.47 21,415 -0.06(-0.51%)
Aug 22, 2002 11.46 11.61 11.41 11.53 36,203 +0.08(+0.70%)
Aug 21, 2002 11.61 11.63 11.45 11.45 34,673 -0.34(-2.85%)
Aug 20, 2002 11.81 11.83 11.77 11.79 14,787 +0.16(+1.37%)
Aug 16, 2002 11.57 11.65 11.54 11.63 24,475 +0.06(+0.51%)
Aug 15, 2002 11.37 11.69 11.37 11.57 53,539 +0.37(+3.33%)
Aug 14, 2002 11.00 11.22 11.00 11.20 57,109 +0.14(+1.26%)
Aug 13, 2002 11.09 11.14 10.99 11.06 38,242 -0.03(-0.25%)
Aug 12, 2002 11.16 11.16 11.04 11.09 41,812 +0.27(+2.50%)
Aug 07, 2002 10.87 10.97 10.79 10.82 61,698 -0.12(-1.08%)
Aug 06, 2002 10.65 10.93 10.65 10.93 48,950 +0.29(+2.71%)
Aug 05, 2002 10.71 10.71 10.57 10.65 54,559 -0.07(-0.64%)
Aug 02, 2002 10.60 10.71 10.60 10.71 28,044 +0.06(+0.57%)
Aug 01, 2002 10.59 10.65 10.59 10.65 6,628 +0.06(+0.57%)
Jul 31, 2002 10.64 10.69 10.53 10.59 24,475 -0.10(-0.92%)
Jul 30, 2002 10.67 10.86 10.55 10.69 70,366 +0.02(+0.18%)
Jul 29, 2002 10.53 10.67 10.53 10.67 50,990 +0.14(+1.32%)
Jul 26, 2002 10.49 10.55 10.39 10.53 62,208 +0.04(+0.39%)
Jul 25, 2002 10.43 10.65 10.37 10.49 99,941 -0.04(-0.39%)
Jul 24, 2002 9.953 10.53 9.806 10.53 65,777 +0.45(+4.49%)
Jul 23, 2002 10.00 10.08 9.672 10.08 119,827 +0.08(+0.76%)
Jul 22, 2002 9.767 10.00 9.670 10.00 92,802 +0.09(+0.89%)
Jul 19, 2002 10.50 10.50 9.914 9.914 38,242 -0.78(-7.26%)
Jul 17, 2002 10.74 10.79 10.69 10.69 25,495 +0.07(+0.66%)
Jul 12, 2002 10.49 10.69 10.34 10.62 44,361 +0.19(+1.79%)
Jul 11, 2002 10.73 10.83 10.00 10.43 125,436 -0.27(-2.56%)
Jul 10, 2002 11.11 11.11 10.71 10.71 36,203 -0.38(-3.43%)
Jul 09, 2002 11.03 11.11 11.03 11.09 23,455 +0.01(+0.11%)
Jul 08, 2002 11.07 11.08 11.07 11.08 34,163 +0.01(+0.05%)
Jul 05, 2002 10.99 11.09 10.98 11.07 16,316 +0.35(+3.22%)
Jul 04, 2002 11.19 11.19 10.59 10.73 139,203 +0.00(+0.00%)
Jul 03, 2002 11.19 11.19 10.59 10.73 139,203 -0.51(-4.56%)
Jul 02, 2002 11.89 11.91 11.24 11.24 81,074 -0.63(-5.29%)
Jul 01, 2002 11.96 12.02 11.87 11.87 17,846 -0.14(-1.16%)
Jun 28, 2002 12.18 12.20 12.00 12.00 30,594 -0.17(-1.37%)
Jun 27, 2002 12.32 12.32 12.16 12.17 54,559 -0.15(-1.18%)
Jun 26, 2002 12.36 12.43 12.28 12.32 25,495 -0.24(-1.88%)
Jun 25, 2002 12.71 12.75 12.55 12.55 38,242 -0.20(-1.55%)
Jun 21, 2002 12.77 12.77 12.75 12.75 19,886 -0.02(-0.15%)
Jun 20, 2002 12.75 12.78 12.65 12.77 19,886 +0.09(+0.71%)
Jun 19, 2002 12.64 12.70 12.64 12.68 25,495 +0.09(+0.70%)
Jun 18, 2002 12.50 12.65 12.50 12.59 58,129 +0.24(+1.90%)
Jun 17, 2002 11.92 12.36 11.88 12.36 60,168 +0.46(+3.86%)
Jun 14, 2002 11.98 11.98 11.90 11.90 49,970 -0.30(-2.48%)
Jun 12, 2002 12.26 12.26 12.06 12.20 39,772 -0.06(-0.48%)
Jun 11, 2002 12.38 12.39 12.26 12.26 33,653 -0.08(-0.64%)
Jun 10, 2002 12.31 12.36 12.26 12.34 39,772 -0.02(-0.16%)
Jun 07, 2002 12.14 12.39 11.98 12.36 23,965 +0.22(+1.78%)
Jun 06, 2002 12.34 12.34 12.05 12.14 65,777 -0.16(-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.