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

Source Capital, Inc. (NY: SOR )

42.75 +0.44 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2003 8.375 8.474 8.375 8.474 13,193 +0.15(+1.78%)
Feb 27, 2003 8.375 8.405 8.277 8.326 25,372 +0.00(+0.00%)
Feb 26, 2003 8.227 8.326 8.129 8.326 31,462 +0.05(+0.60%)
Feb 25, 2003 8.326 8.326 8.219 8.277 53,790 -0.17(-1.98%)
Feb 24, 2003 8.552 8.631 8.365 8.444 41,103 -0.21(-2.39%)
Feb 21, 2003 8.623 8.669 8.405 8.651 60,387 -0.02(-0.25%)
Feb 20, 2003 8.730 8.730 8.572 8.673 23,342 -0.05(-0.56%)
Feb 19, 2003 8.513 8.722 8.513 8.722 46,685 +0.01(+0.16%)
Feb 18, 2003 8.552 8.819 8.552 8.708 43,641 +0.16(+1.82%)
Feb 14, 2003 8.424 8.552 8.422 8.552 59,372 +0.08(+0.93%)
Feb 13, 2003 8.511 8.671 8.401 8.474 97,938 +0.00(+0.02%)
Feb 12, 2003 8.184 8.472 8.139 8.472 55,820 +0.25(+3.02%)
Feb 11, 2003 8.109 8.275 8.080 8.223 46,178 +0.16(+2.03%)
Feb 10, 2003 8.296 8.355 7.991 8.060 102,506 -0.27(-3.20%)
Feb 07, 2003 8.296 8.415 7.892 8.326 177,102 +0.07(+0.84%)
Feb 06, 2003 8.395 8.493 8.257 8.257 165,430 -0.23(-2.67%)
Feb 05, 2003 8.580 8.629 8.478 8.483 106,565 -0.15(-1.69%)
Feb 04, 2003 8.923 8.925 8.572 8.629 99,461 -0.32(-3.57%)
Feb 03, 2003 8.907 9.029 8.895 8.949 63,431 +0.05(+0.60%)
Jan 31, 2003 9.092 9.163 8.895 8.895 52,775 -0.15(-1.66%)
Jan 30, 2003 9.213 9.311 9.045 9.045 42,118 -0.21(-2.32%)
Jan 29, 2003 9.116 9.268 9.116 9.260 35,014 +0.19(+2.13%)
Jan 28, 2003 9.213 9.213 8.921 9.067 142,087 -0.10(-1.05%)
Jan 27, 2003 9.459 9.502 8.917 9.163 151,221 -0.41(-4.32%)
Jan 24, 2003 9.902 9.930 9.577 9.577 63,431 -0.35(-3.57%)
Jan 23, 2003 9.802 10.00 9.658 9.932 113,670 +0.23(+2.36%)
Jan 22, 2003 9.538 9.774 9.538 9.703 83,222 +0.17(+1.74%)
Jan 21, 2003 9.626 9.656 9.479 9.538 107,580 -0.09(-0.92%)
Jan 17, 2003 9.774 9.806 9.577 9.626 252,712 -0.17(-1.73%)
Jan 16, 2003 10.84 10.84 9.774 9.796 347,607 -1.00(-9.29%)
Jan 15, 2003 10.79 10.89 10.69 10.80 27,402 +0.01(+0.09%)
Jan 14, 2003 10.73 10.79 10.60 10.79 38,566 +0.08(+0.74%)
Jan 13, 2003 10.73 10.74 10.71 10.71 15,731 -0.02(-0.18%)
Jan 10, 2003 10.68 10.73 10.64 10.73 36,029 +0.09(+0.83%)
Jan 09, 2003 10.58 10.68 10.54 10.64 18,268 +0.10(+0.92%)
Jan 08, 2003 10.64 10.64 10.43 10.54 69,521 -0.29(-2.71%)
Jan 07, 2003 10.93 10.97 10.76 10.84 19,790 -0.19(-1.75%)
Jan 06, 2003 10.73 11.03 10.68 11.03 35,521 +0.40(+3.76%)
Jan 03, 2003 10.48 10.63 10.39 10.63 33,999 +0.15(+1.47%)
Jan 02, 2003 10.43 10.60 10.43 10.48 21,820 +0.06(+0.61%)
Dec 31, 2002 10.40 10.42 10.32 10.41 22,328 +0.05(+0.48%)
Dec 30, 2002 10.31 10.39 10.27 10.37 52,775 +0.08(+0.75%)
Dec 27, 2002 10.67 10.69 10.28 10.29 48,715 -0.42(-3.90%)
Dec 26, 2002 10.44 10.74 10.44 10.71 59,879 +0.27(+2.57%)
Dec 24, 2002 10.54 10.54 10.31 10.44 19,790 -0.15(-1.45%)
Dec 23, 2002 10.78 10.78 10.54 10.59 18,268 -0.25(-2.27%)
Dec 20, 2002 10.84 10.84 10.70 10.84 29,939 +0.05(+0.46%)
Dec 19, 2002 11.14 11.14 10.72 10.79 73,073 -0.35(-3.15%)
Dec 18, 2002 11.37 11.37 11.13 11.14 54,297 -0.25(-2.20%)
Dec 17, 2002 11.37 11.43 11.33 11.39 43,133 +0.08(+0.68%)
Dec 16, 2002 11.39 11.39 11.28 11.31 37,044 -0.04(-0.33%)
Dec 13, 2002 11.28 11.35 11.28 11.35 28,417 +0.13(+1.14%)
Dec 12, 2002 11.24 11.24 11.15 11.22 28,417 -0.07(-0.61%)
Dec 11, 2002 11.15 11.29 11.15 11.29 21,313 +0.17(+1.51%)
Dec 10, 2002 11.21 11.21 11.06 11.12 25,880 -0.11(-0.98%)
Dec 09, 2002 11.31 11.31 11.23 11.23 28,417 -0.05(-0.42%)
Dec 06, 2002 11.31 11.31 11.24 11.28 11,164 -0.03(-0.26%)
Dec 05, 2002 11.31 11.43 11.24 11.31 27,910 -0.04(-0.33%)
Dec 04, 2002 11.31 11.39 11.23 11.35 25,372 +0.03(+0.24%)
Dec 03, 2002 11.33 11.38 11.23 11.32 13,193 -0.06(-0.54%)
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.