1st Source Corporation (SRCE)
NASDAQ: SRCE · Real-Time Price · USD
57.98
+0.43 (0.75%)
Oct 17, 2025, 4:00 PM EDT - Market closed
1st Source Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 58.05 | 58.80 | 57.84 | 57.98 | 57.98 | 0.75% | 107,498 |
| Oct 16, 2025 | 59.39 | 59.39 | 56.89 | 57.55 | 57.55 | -3.42% | 115,752 |
| Oct 15, 2025 | 60.71 | 60.71 | 59.16 | 59.59 | 59.59 | -1.41% | 67,260 |
| Oct 14, 2025 | 58.89 | 60.60 | 58.89 | 60.44 | 60.44 | 2.23% | 79,993 |
| Oct 13, 2025 | 58.90 | 59.18 | 58.47 | 59.12 | 59.12 | 1.39% | 62,774 |
| Oct 10, 2025 | 60.38 | 60.68 | 58.28 | 58.31 | 58.31 | -2.95% | 93,324 |
| Oct 9, 2025 | 60.30 | 60.62 | 59.61 | 60.08 | 60.08 | -0.68% | 55,486 |
| Oct 8, 2025 | 60.93 | 61.00 | 60.25 | 60.49 | 60.49 | -0.15% | 51,684 |
| Oct 7, 2025 | 61.16 | 61.61 | 60.50 | 60.58 | 60.58 | -0.51% | 67,421 |
| Oct 6, 2025 | 61.08 | 61.54 | 60.24 | 60.89 | 60.89 | 0.51% | 93,429 |
| Oct 3, 2025 | 60.23 | 61.52 | 60.23 | 60.58 | 60.58 | 0.45% | 71,889 |
| Oct 2, 2025 | 60.39 | 60.88 | 59.91 | 60.31 | 60.31 | -0.97% | 78,328 |
| Oct 1, 2025 | 61.06 | 61.12 | 60.36 | 60.90 | 60.90 | -1.07% | 69,328 |
| Sep 30, 2025 | 61.42 | 61.90 | 60.68 | 61.56 | 61.56 | - | 65,602 |
| Sep 29, 2025 | 62.82 | 62.82 | 61.44 | 61.56 | 61.56 | -1.99% | 66,797 |
| Sep 26, 2025 | 62.35 | 63.00 | 62.30 | 62.81 | 62.81 | 0.74% | 65,995 |
| Sep 25, 2025 | 62.47 | 62.81 | 61.88 | 62.35 | 62.35 | -0.42% | 70,634 |
| Sep 24, 2025 | 62.58 | 63.68 | 62.16 | 62.61 | 62.61 | -0.11% | 60,747 |
| Sep 23, 2025 | 63.10 | 64.02 | 62.65 | 62.68 | 62.68 | -0.44% | 77,927 |
| Sep 22, 2025 | 63.39 | 63.86 | 62.71 | 62.96 | 62.96 | -1.08% | 87,693 |
| Sep 19, 2025 | 65.03 | 65.03 | 63.63 | 63.65 | 63.65 | -2.39% | 258,062 |
| Sep 18, 2025 | 63.60 | 65.27 | 63.60 | 65.21 | 65.21 | 2.90% | 89,328 |
| Sep 17, 2025 | 63.46 | 65.25 | 62.98 | 63.37 | 63.37 | 0.40% | 118,486 |
| Sep 16, 2025 | 63.07 | 63.24 | 62.09 | 63.12 | 63.12 | -0.28% | 67,421 |
| Sep 15, 2025 | 63.39 | 64.03 | 63.03 | 63.30 | 63.30 | -0.06% | 76,654 |
| Sep 12, 2025 | 64.37 | 64.37 | 63.33 | 63.34 | 63.34 | -1.54% | 44,472 |
| Sep 11, 2025 | 63.74 | 64.39 | 63.30 | 64.33 | 64.33 | 1.08% | 72,998 |
| Sep 10, 2025 | 63.81 | 64.27 | 63.45 | 63.64 | 63.64 | -0.31% | 50,783 |
| Sep 9, 2025 | 64.31 | 65.13 | 63.60 | 63.84 | 63.84 | -1.15% | 58,007 |
| Sep 8, 2025 | 64.44 | 64.65 | 63.75 | 64.58 | 64.58 | 0.65% | 60,767 |
| Sep 5, 2025 | 65.00 | 65.82 | 63.87 | 64.16 | 64.16 | -1.09% | 54,313 |
| Sep 4, 2025 | 64.09 | 64.88 | 63.59 | 64.87 | 64.87 | 1.68% | 51,434 |
| Sep 3, 2025 | 63.98 | 64.68 | 63.44 | 63.80 | 63.80 | -0.72% | 51,401 |
| Sep 2, 2025 | 63.86 | 64.35 | 63.50 | 64.27 | 64.27 | -0.24% | 49,919 |
| Aug 29, 2025 | 64.90 | 64.97 | 64.32 | 64.42 | 64.42 | -0.42% | 49,333 |
| Aug 28, 2025 | 64.99 | 64.99 | 63.24 | 64.69 | 64.69 | 0.12% | 60,880 |
| Aug 27, 2025 | 64.05 | 64.84 | 64.04 | 64.61 | 64.61 | 0.58% | 50,951 |
| Aug 26, 2025 | 63.69 | 64.59 | 63.50 | 64.24 | 64.24 | 0.83% | 95,618 |
| Aug 25, 2025 | 63.87 | 64.50 | 63.52 | 63.71 | 63.71 | -0.57% | 118,778 |
| Aug 22, 2025 | 61.54 | 64.32 | 61.54 | 64.08 | 64.08 | 4.82% | 117,429 |
| Aug 21, 2025 | 61.30 | 61.68 | 60.96 | 61.13 | 61.13 | -0.55% | 50,155 |
| Aug 20, 2025 | 61.91 | 61.91 | 61.06 | 61.47 | 61.47 | -0.32% | 54,981 |
| Aug 19, 2025 | 61.20 | 62.06 | 61.20 | 61.67 | 61.67 | 0.77% | 61,801 |
| Aug 18, 2025 | 60.49 | 61.33 | 60.35 | 61.20 | 61.20 | 1.16% | 64,455 |
| Aug 15, 2025 | 61.71 | 61.71 | 60.42 | 60.50 | 60.50 | -1.74% | 75,898 |
| Aug 14, 2025 | 61.45 | 61.66 | 59.11 | 61.57 | 61.57 | -0.95% | 77,183 |
| Aug 13, 2025 | 61.50 | 62.17 | 61.24 | 62.16 | 62.16 | 1.82% | 69,779 |
| Aug 12, 2025 | 59.17 | 61.08 | 59.07 | 61.05 | 61.05 | 3.95% | 98,846 |
| Aug 11, 2025 | 58.92 | 58.95 | 58.41 | 58.73 | 58.73 | -0.19% | 64,057 |
| Aug 8, 2025 | 58.71 | 59.07 | 58.26 | 58.84 | 58.84 | 0.93% | 47,797 |