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

Source Capital, Inc. (NY: SOR )

42.42 +0.18 (+0.43%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 15, 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 (%)
May 30, 2003 9.626 9.794 9.626 9.735 33,492 +0.13(+1.33%)
May 29, 2003 9.656 9.753 9.607 9.607 38,566 -0.00(-0.04%)
May 28, 2003 9.626 9.656 9.528 9.611 15,223 -0.02(-0.16%)
May 27, 2003 9.550 9.626 9.481 9.626 78,655 +0.08(+0.80%)
May 23, 2003 9.502 9.557 9.489 9.550 19,790 -0.00(-0.02%)
May 22, 2003 9.557 9.644 9.508 9.552 20,298 -0.06(-0.57%)
May 21, 2003 9.662 9.662 9.479 9.607 42,626 -0.21(-2.11%)
May 20, 2003 9.912 9.950 9.792 9.814 26,895 -0.16(-1.58%)
May 19, 2003 9.952 10.10 9.863 9.971 32,984 +0.07(+0.70%)
May 16, 2003 9.950 10.07 9.857 9.902 38,566 +0.00(+0.00%)
May 15, 2003 9.843 9.952 9.755 9.902 51,253 +0.20(+2.03%)
May 14, 2003 9.656 9.705 9.656 9.705 11,164 +0.10(+1.03%)
May 13, 2003 9.557 9.686 9.508 9.607 28,417 +0.10(+1.04%)
May 12, 2003 9.382 9.587 9.382 9.508 17,760 +0.13(+1.34%)
May 09, 2003 9.418 9.455 9.382 9.382 25,880 -0.01(-0.15%)
May 08, 2003 9.431 9.457 9.382 9.396 12,686 +0.01(+0.15%)
May 07, 2003 9.360 9.469 9.331 9.382 18,268 -0.08(-0.81%)
May 06, 2003 9.370 9.479 9.370 9.459 28,417 +0.07(+0.73%)
May 05, 2003 9.370 9.449 9.327 9.390 33,492 -0.03(-0.31%)
May 02, 2003 9.420 9.459 9.420 9.420 15,223 +0.05(+0.53%)
May 01, 2003 9.311 9.455 9.311 9.370 14,208 +0.02(+0.21%)
Apr 30, 2003 9.459 9.459 9.351 9.351 10,656 -0.11(-1.15%)
Apr 29, 2003 9.351 9.498 9.351 9.459 7,104 +0.13(+1.37%)
Apr 28, 2003 9.213 9.400 9.211 9.331 16,238 +0.16(+1.72%)
Apr 25, 2003 9.134 9.173 9.134 9.173 3,552 +0.07(+0.76%)
Apr 24, 2003 9.104 9.154 9.075 9.104 5,582 +0.00(+0.02%)
Apr 23, 2003 9.061 9.104 8.951 9.102 15,223 +0.09(+1.01%)
Apr 22, 2003 9.020 9.059 8.681 9.012 92,356 -0.05(-0.59%)
Apr 21, 2003 9.045 9.065 8.986 9.065 23,342 +0.06(+0.61%)
Apr 17, 2003 8.887 9.010 8.887 9.010 6,596 +0.14(+1.60%)
Apr 16, 2003 8.976 8.976 8.809 8.868 30,447 -0.16(-1.75%)
Apr 15, 2003 8.789 9.213 8.789 9.025 60,894 +0.19(+2.12%)
Apr 14, 2003 8.671 8.838 8.671 8.838 12,686 +0.12(+1.36%)
Apr 11, 2003 8.759 8.856 8.714 8.720 15,731 -0.04(-0.45%)
Apr 10, 2003 8.710 8.759 8.669 8.759 15,223 +0.05(+0.57%)
Apr 09, 2003 8.671 8.789 8.671 8.710 13,701 +0.04(+0.43%)
Apr 08, 2003 8.673 8.769 8.671 8.673 21,820 -0.02(-0.27%)
Apr 07, 2003 8.866 8.866 8.690 8.696 15,731 -0.13(-1.50%)
Apr 04, 2003 8.690 8.917 8.673 8.828 39,581 +0.16(+1.80%)
Apr 03, 2003 8.710 8.799 8.671 8.673 22,835 -0.10(-1.10%)
Apr 02, 2003 8.418 8.769 8.418 8.769 26,895 +0.35(+4.22%)
Apr 01, 2003 8.503 8.562 8.336 8.415 34,506 -0.13(-1.50%)
Mar 31, 2003 8.690 8.690 8.533 8.543 17,760 -0.18(-2.08%)
Mar 28, 2003 8.686 8.724 8.582 8.724 30,447 -0.01(-0.11%)
Mar 27, 2003 8.720 8.787 8.681 8.734 27,402 +0.06(+0.73%)
Mar 26, 2003 8.602 8.673 8.602 8.671 5,582 +0.10(+1.15%)
Mar 25, 2003 8.677 8.681 8.572 8.572 20,805 -0.10(-1.16%)
Mar 24, 2003 8.828 8.828 8.673 8.673 28,417 -0.15(-1.65%)
Mar 21, 2003 8.799 8.903 8.700 8.819 30,447 +0.07(+0.79%)
Mar 20, 2003 8.529 8.750 8.529 8.750 26,895 +0.17(+2.00%)
Mar 19, 2003 8.572 8.621 8.474 8.578 27,402 -0.04(-0.48%)
Mar 18, 2003 8.523 8.621 8.424 8.619 55,820 +0.25(+3.04%)
Mar 17, 2003 8.166 8.365 8.166 8.365 28,417 +0.20(+2.44%)
Mar 14, 2003 8.178 8.247 8.099 8.166 41,611 +0.05(+0.61%)
Mar 13, 2003 7.871 8.117 7.833 8.117 128,893 +0.20(+2.49%)
Mar 12, 2003 7.924 7.959 7.884 7.920 33,999 +0.04(+0.45%)
Mar 11, 2003 8.111 8.111 7.884 7.884 35,521 -0.18(-2.20%)
Mar 10, 2003 8.030 8.076 7.981 8.062 13,701 -0.02(-0.20%)
Mar 07, 2003 8.093 8.135 7.983 8.078 29,432 -0.01(-0.15%)
Mar 06, 2003 8.188 8.273 8.089 8.089 38,059 -0.24(-2.91%)
Mar 05, 2003 8.365 8.375 8.277 8.332 16,238 -0.08(-0.98%)
Mar 04, 2003 8.450 8.458 8.395 8.415 30,447 -0.06(-0.70%)
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.