1st Source Corporation (SRCE)
NASDAQ: SRCE · Real-Time Price · USD
60.10
-1.89 (-3.05%)
At close: Jul 25, 2025, 4:00 PM
61.51
+1.41 (2.35%)
After-hours: Jul 25, 2025, 6:30 PM EDT
1st Source Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 61.10 | 61.32 | 59.37 | 60.90 | 60.90 | -1.76% | 106,688 |
Jul 24, 2025 | 62.70 | 62.81 | 61.71 | 61.99 | 61.99 | -1.85% | 86,470 |
Jul 23, 2025 | 63.43 | 63.43 | 62.51 | 63.16 | 63.16 | 0.22% | 68,014 |
Jul 22, 2025 | 63.46 | 64.40 | 62.87 | 63.02 | 63.02 | -0.76% | 66,186 |
Jul 21, 2025 | 63.73 | 64.55 | 63.41 | 63.50 | 63.50 | -0.08% | 44,111 |
Jul 18, 2025 | 64.25 | 64.60 | 63.38 | 63.55 | 63.55 | -0.75% | 56,618 |
Jul 17, 2025 | 63.40 | 64.56 | 63.40 | 64.03 | 64.03 | 1.06% | 81,323 |
Jul 16, 2025 | 63.33 | 63.55 | 62.43 | 63.36 | 63.36 | 0.96% | 78,969 |
Jul 15, 2025 | 64.78 | 64.78 | 62.76 | 62.76 | 62.76 | -3.19% | 76,057 |
Jul 14, 2025 | 64.04 | 64.92 | 64.04 | 64.83 | 64.83 | 1.15% | 52,435 |
Jul 11, 2025 | 64.82 | 64.82 | 64.08 | 64.09 | 64.09 | -1.60% | 65,278 |
Jul 10, 2025 | 64.99 | 65.54 | 64.43 | 65.13 | 65.13 | 0.23% | 60,144 |
Jul 9, 2025 | 65.13 | 65.47 | 64.30 | 64.98 | 64.98 | -0.06% | 67,530 |
Jul 8, 2025 | 65.00 | 65.53 | 64.92 | 65.02 | 65.02 | -0.02% | 115,714 |
Jul 7, 2025 | 65.30 | 66.15 | 64.70 | 65.03 | 65.03 | -1.02% | 71,554 |
Jul 3, 2025 | 65.04 | 65.98 | 64.33 | 65.70 | 65.70 | 0.94% | 39,766 |
Jul 2, 2025 | 64.36 | 65.15 | 63.40 | 65.09 | 65.09 | 1.26% | 81,606 |
Jul 1, 2025 | 61.97 | 64.48 | 61.91 | 64.28 | 64.28 | 3.56% | 109,946 |
Jun 30, 2025 | 62.34 | 62.53 | 61.90 | 62.07 | 62.07 | 0.37% | 92,886 |
Jun 27, 2025 | 61.97 | 62.18 | 61.01 | 61.84 | 61.84 | 0.19% | 239,171 |
Jun 26, 2025 | 60.85 | 61.76 | 60.65 | 61.72 | 61.72 | 2.05% | 106,033 |
Jun 25, 2025 | 61.10 | 61.10 | 60.41 | 60.48 | 60.48 | -1.16% | 100,093 |
Jun 24, 2025 | 61.34 | 62.19 | 60.43 | 61.19 | 61.19 | 0.44% | 122,717 |
Jun 23, 2025 | 59.46 | 60.95 | 59.27 | 60.92 | 60.92 | 2.39% | 119,754 |
Jun 20, 2025 | 59.55 | 60.02 | 59.11 | 59.50 | 59.50 | 0.64% | 495,042 |
Jun 18, 2025 | 58.45 | 59.51 | 58.12 | 59.12 | 59.12 | 0.87% | 140,818 |
Jun 17, 2025 | 58.83 | 59.39 | 58.26 | 58.61 | 58.61 | -1.31% | 213,009 |
Jun 16, 2025 | 60.13 | 60.31 | 59.07 | 59.39 | 59.39 | -0.45% | 126,193 |
Jun 13, 2025 | 61.00 | 61.12 | 58.66 | 59.66 | 59.66 | -3.74% | 166,328 |
Jun 12, 2025 | 61.45 | 61.98 | 60.16 | 61.98 | 61.98 | 0.28% | 82,105 |
Jun 11, 2025 | 62.40 | 62.46 | 61.53 | 61.81 | 61.81 | -0.56% | 92,260 |
Jun 10, 2025 | 61.14 | 62.48 | 60.97 | 62.16 | 62.16 | 1.57% | 66,092 |
Jun 9, 2025 | 61.47 | 61.65 | 60.78 | 61.20 | 61.20 | 0.15% | 62,002 |
Jun 6, 2025 | 60.71 | 61.35 | 60.39 | 61.11 | 61.11 | 1.95% | 39,005 |
Jun 5, 2025 | 60.01 | 60.46 | 59.44 | 59.94 | 59.94 | -0.03% | 61,057 |
Jun 4, 2025 | 60.76 | 60.98 | 59.84 | 59.96 | 59.96 | -1.43% | 67,588 |
Jun 3, 2025 | 60.04 | 61.10 | 59.90 | 60.83 | 60.83 | 1.05% | 63,720 |
Jun 2, 2025 | 60.60 | 61.67 | 59.67 | 60.20 | 60.20 | -0.59% | 68,903 |
May 30, 2025 | 60.89 | 60.93 | 60.27 | 60.56 | 60.56 | -0.59% | 94,704 |
May 29, 2025 | 60.76 | 61.46 | 59.95 | 60.92 | 60.92 | 0.35% | 61,205 |
May 28, 2025 | 61.26 | 61.60 | 60.70 | 60.71 | 60.71 | -1.30% | 69,247 |
May 27, 2025 | 60.89 | 61.69 | 60.36 | 61.51 | 61.51 | 2.30% | 77,322 |
May 23, 2025 | 59.44 | 60.46 | 58.76 | 60.13 | 60.13 | -0.66% | 72,885 |
May 22, 2025 | 60.78 | 61.29 | 60.51 | 60.53 | 60.53 | -1.01% | 67,342 |
May 21, 2025 | 62.15 | 62.39 | 61.08 | 61.15 | 61.15 | -2.39% | 66,071 |
May 20, 2025 | 62.26 | 62.95 | 61.51 | 62.65 | 62.65 | 0.40% | 72,509 |
May 19, 2025 | 61.96 | 62.56 | 61.06 | 62.40 | 62.40 | 0.08% | 59,387 |
May 16, 2025 | 62.59 | 63.07 | 61.96 | 62.35 | 62.35 | -0.43% | 81,866 |
May 15, 2025 | 62.41 | 63.14 | 62.11 | 62.62 | 62.62 | 0.66% | 62,020 |
May 14, 2025 | 62.48 | 62.93 | 62.15 | 62.21 | 62.21 | -1.07% | 59,260 |