1st Source Corporation (SRCE)
NASDAQ: SRCE · Real-Time Price · USD
60.25
-1.03 (-1.67%)
Mar 28, 2025, 4:00 PM EDT - Market closed
1st Source Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 61.08 | 61.08 | 59.50 | 60.25 | 60.25 | -1.67% | 86,970 |
| Mar 27, 2025 | 61.61 | 61.96 | 60.97 | 61.28 | 61.28 | -0.22% | 71,095 |
| Mar 26, 2025 | 61.78 | 62.53 | 61.17 | 61.41 | 61.41 | -0.18% | 81,084 |
| Mar 25, 2025 | 62.20 | 62.35 | 61.48 | 61.52 | 61.52 | -1.14% | 81,627 |
| Mar 24, 2025 | 62.76 | 63.80 | 61.59 | 62.23 | 62.23 | 1.19% | 126,311 |
| Mar 21, 2025 | 61.39 | 61.66 | 60.76 | 61.50 | 61.50 | -0.28% | 743,678 |
| Mar 20, 2025 | 62.04 | 62.99 | 61.57 | 61.67 | 61.67 | -0.98% | 122,261 |
| Mar 19, 2025 | 62.36 | 63.03 | 61.69 | 62.28 | 62.28 | 0.14% | 130,073 |
| Mar 18, 2025 | 62.37 | 62.57 | 61.67 | 62.19 | 62.19 | -0.94% | 106,260 |
| Mar 17, 2025 | 61.46 | 63.72 | 61.27 | 62.78 | 62.78 | 2.77% | 153,575 |
| Mar 14, 2025 | 60.60 | 61.18 | 60.34 | 61.09 | 61.09 | 1.85% | 77,848 |
| Mar 13, 2025 | 60.17 | 61.30 | 59.88 | 59.98 | 59.98 | -0.25% | 56,195 |
| Mar 12, 2025 | 59.84 | 60.79 | 59.50 | 60.13 | 60.13 | 1.14% | 59,197 |
| Mar 11, 2025 | 60.80 | 61.24 | 59.38 | 59.45 | 59.45 | -1.65% | 131,918 |
| Mar 10, 2025 | 61.90 | 62.16 | 60.38 | 60.45 | 60.45 | -3.63% | 105,144 |
| Mar 7, 2025 | 62.59 | 62.88 | 61.49 | 62.73 | 62.73 | 0.54% | 62,481 |
| Mar 6, 2025 | 62.75 | 62.75 | 61.72 | 62.39 | 62.39 | -1.13% | 96,466 |
| Mar 5, 2025 | 63.03 | 63.90 | 62.28 | 63.10 | 63.10 | 0.33% | 77,873 |
| Mar 4, 2025 | 64.52 | 64.99 | 62.86 | 62.89 | 62.89 | -2.95% | 92,131 |
| Mar 3, 2025 | 64.83 | 65.50 | 64.01 | 64.80 | 64.80 | -0.15% | 95,956 |
| Feb 28, 2025 | 64.32 | 65.29 | 64.07 | 64.90 | 64.90 | 0.95% | 89,629 |
| Feb 27, 2025 | 63.94 | 64.44 | 63.74 | 64.29 | 64.29 | 0.22% | 51,018 |
| Feb 26, 2025 | 64.93 | 65.27 | 63.45 | 64.15 | 64.15 | -1.22% | 64,959 |
| Feb 25, 2025 | 65.36 | 65.93 | 64.65 | 64.94 | 64.94 | 1.00% | 89,111 |
| Feb 24, 2025 | 64.38 | 65.06 | 63.81 | 64.30 | 64.30 | 0.74% | 101,995 |
| Feb 21, 2025 | 65.60 | 65.60 | 63.80 | 63.83 | 63.83 | -1.83% | 70,548 |
| Feb 20, 2025 | 65.23 | 65.46 | 63.90 | 65.02 | 65.02 | -0.88% | 83,795 |
| Feb 19, 2025 | 65.89 | 66.30 | 65.40 | 65.60 | 65.60 | -1.31% | 59,267 |
| Feb 18, 2025 | 65.55 | 66.97 | 64.43 | 66.47 | 66.47 | 0.17% | 70,018 |
| Feb 14, 2025 | 66.87 | 67.55 | 66.09 | 66.36 | 66.36 | -0.67% | 54,755 |
| Feb 13, 2025 | 66.11 | 67.14 | 65.82 | 66.81 | 66.81 | 0.80% | 106,217 |
| Feb 12, 2025 | 66.62 | 66.97 | 65.82 | 66.28 | 66.28 | -2.03% | 137,115 |
| Feb 11, 2025 | 65.29 | 67.77 | 64.67 | 67.65 | 67.65 | 2.78% | 161,350 |
| Feb 10, 2025 | 65.27 | 66.34 | 63.95 | 65.82 | 65.82 | 0.94% | 254,801 |
| Feb 7, 2025 | 65.74 | 66.27 | 63.71 | 65.21 | 65.21 | -0.81% | 101,287 |
| Feb 6, 2025 | 65.07 | 65.75 | 64.77 | 65.74 | 65.74 | 1.20% | 68,946 |
| Feb 5, 2025 | 64.95 | 65.40 | 63.79 | 64.96 | 64.96 | 0.68% | 72,185 |
| Feb 4, 2025 | 62.11 | 64.52 | 62.06 | 64.52 | 64.52 | 3.10% | 68,326 |
| Feb 3, 2025 | 62.09 | 62.93 | 60.90 | 62.58 | 62.23 | -0.22% | 124,793 |
| Jan 31, 2025 | 62.57 | 63.87 | 62.11 | 62.72 | 62.37 | -0.24% | 86,545 |
| Jan 30, 2025 | 62.49 | 63.82 | 62.30 | 62.87 | 62.52 | 1.63% | 75,381 |
| Jan 29, 2025 | 62.12 | 63.18 | 60.98 | 61.86 | 61.52 | 0.08% | 88,577 |
| Jan 28, 2025 | 61.51 | 62.09 | 60.89 | 61.81 | 61.47 | -0.16% | 75,245 |
| Jan 27, 2025 | 58.55 | 62.99 | 58.49 | 61.91 | 61.57 | 7.61% | 149,782 |
| Jan 24, 2025 | 57.11 | 57.73 | 55.92 | 57.53 | 57.21 | -0.03% | 82,529 |
| Jan 23, 2025 | 57.23 | 57.83 | 57.07 | 57.55 | 57.23 | 0.50% | 83,743 |
| Jan 22, 2025 | 57.63 | 57.65 | 57.08 | 57.27 | 56.95 | -1.39% | 49,706 |
| Jan 21, 2025 | 58.35 | 58.83 | 57.94 | 58.07 | 57.75 | 0.38% | 64,298 |
| Jan 17, 2025 | 58.01 | 58.39 | 57.33 | 57.85 | 57.53 | 0.61% | 59,248 |
| Jan 16, 2025 | 57.84 | 57.85 | 56.77 | 57.50 | 57.18 | -0.79% | 53,725 |