1st Source Corporation (SRCE)
NASDAQ: SRCE · Real-Time Price · USD
57.47
-2.02 (-3.40%)
Oct 25, 2024, 4:00 PM EDT - Market closed
1st Source Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 59.76 | 59.76 | 58.61 | 59.49 | 59.49 | -0.34% | 87,513 |
Oct 23, 2024 | 59.39 | 59.78 | 58.89 | 59.69 | 59.69 | -0.33% | 40,855 |
Oct 22, 2024 | 59.57 | 59.96 | 59.18 | 59.89 | 59.89 | 0.54% | 65,624 |
Oct 21, 2024 | 62.03 | 62.03 | 59.37 | 59.57 | 59.57 | -3.69% | 71,110 |
Oct 18, 2024 | 62.60 | 62.60 | 61.51 | 61.85 | 61.85 | -1.12% | 76,582 |
Oct 17, 2024 | 61.42 | 62.58 | 61.13 | 62.55 | 62.55 | 1.61% | 75,197 |
Oct 16, 2024 | 61.27 | 61.97 | 60.86 | 61.56 | 61.56 | 1.47% | 143,860 |
Oct 15, 2024 | 60.51 | 61.87 | 59.45 | 60.67 | 60.67 | 0.81% | 113,464 |
Oct 14, 2024 | 60.06 | 60.91 | 59.70 | 60.18 | 60.18 | 0.20% | 105,139 |
Oct 11, 2024 | 59.22 | 60.78 | 59.22 | 60.06 | 60.06 | 1.83% | 152,254 |
Oct 10, 2024 | 58.58 | 59.37 | 58.39 | 58.98 | 58.98 | -0.27% | 76,086 |
Oct 9, 2024 | 58.38 | 59.67 | 58.38 | 59.14 | 59.14 | 1.27% | 60,961 |
Oct 8, 2024 | 58.91 | 59.32 | 58.33 | 58.40 | 58.40 | -0.43% | 63,145 |
Oct 7, 2024 | 58.42 | 58.83 | 57.96 | 58.65 | 58.65 | -0.19% | 52,562 |
Oct 4, 2024 | 58.58 | 59.08 | 58.29 | 58.76 | 58.76 | 1.56% | 57,832 |
Oct 3, 2024 | 57.56 | 58.11 | 57.18 | 57.86 | 57.86 | 0.33% | 59,288 |
Oct 2, 2024 | 57.32 | 58.43 | 57.04 | 57.67 | 57.67 | -0.19% | 58,641 |
Oct 1, 2024 | 59.52 | 59.52 | 57.61 | 57.78 | 57.78 | -3.51% | 62,106 |
Sep 30, 2024 | 58.20 | 60.00 | 58.09 | 59.88 | 59.88 | 2.87% | 59,888 |
Sep 27, 2024 | 58.99 | 59.10 | 58.00 | 58.21 | 58.21 | -0.26% | 51,181 |
Sep 26, 2024 | 58.71 | 59.47 | 58.04 | 58.36 | 58.36 | 0.40% | 55,969 |
Sep 25, 2024 | 58.93 | 59.23 | 58.00 | 58.13 | 58.13 | -1.12% | 55,336 |
Sep 24, 2024 | 59.61 | 59.61 | 58.64 | 58.79 | 58.79 | -1.41% | 50,458 |
Sep 23, 2024 | 60.43 | 60.44 | 59.49 | 59.63 | 59.63 | -1.09% | 42,067 |
Sep 20, 2024 | 60.74 | 60.86 | 60.02 | 60.29 | 60.29 | -1.20% | 200,110 |
Sep 19, 2024 | 61.71 | 61.71 | 60.51 | 61.02 | 61.02 | 1.24% | 82,862 |
Sep 18, 2024 | 59.77 | 61.73 | 59.22 | 60.27 | 60.27 | 0.58% | 81,953 |
Sep 17, 2024 | 60.19 | 61.19 | 59.60 | 59.92 | 59.92 | 0.47% | 58,620 |
Sep 16, 2024 | 59.63 | 59.98 | 58.96 | 59.64 | 59.64 | 0.51% | 45,968 |
Sep 13, 2024 | 58.66 | 59.42 | 58.49 | 59.34 | 59.34 | 2.43% | 46,444 |
Sep 12, 2024 | 57.92 | 58.22 | 57.35 | 57.93 | 57.93 | 0.57% | 56,855 |
Sep 11, 2024 | 58.15 | 58.15 | 56.33 | 57.60 | 57.60 | -1.71% | 89,905 |
Sep 10, 2024 | 58.46 | 58.63 | 57.31 | 58.60 | 58.60 | 0.79% | 56,156 |
Sep 9, 2024 | 58.34 | 59.22 | 58.00 | 58.14 | 58.14 | -0.12% | 65,262 |
Sep 6, 2024 | 59.26 | 59.48 | 57.91 | 58.21 | 58.21 | -1.36% | 70,193 |
Sep 5, 2024 | 60.15 | 60.18 | 58.98 | 59.01 | 59.01 | -1.32% | 62,797 |
Sep 4, 2024 | 61.22 | 61.22 | 59.68 | 59.80 | 59.80 | -2.13% | 72,962 |
Sep 3, 2024 | 61.10 | 61.45 | 60.70 | 61.10 | 61.10 | -0.56% | 57,268 |
Aug 30, 2024 | 61.32 | 61.52 | 60.72 | 61.45 | 61.45 | 0.99% | 62,668 |
Aug 29, 2024 | 61.49 | 61.50 | 60.65 | 60.84 | 60.84 | -0.21% | 33,380 |
Aug 28, 2024 | 60.83 | 61.58 | 60.35 | 60.97 | 60.97 | 0.25% | 77,182 |
Aug 27, 2024 | 60.90 | 60.90 | 60.29 | 60.82 | 60.82 | -0.49% | 39,854 |
Aug 26, 2024 | 61.53 | 62.30 | 60.96 | 61.12 | 61.12 | -0.07% | 86,775 |
Aug 23, 2024 | 58.65 | 62.11 | 58.35 | 61.16 | 61.16 | 5.03% | 89,963 |
Aug 22, 2024 | 57.95 | 58.50 | 57.65 | 58.23 | 58.23 | 0.60% | 49,958 |
Aug 21, 2024 | 58.44 | 58.60 | 57.42 | 57.88 | 57.88 | -0.38% | 56,640 |
Aug 20, 2024 | 58.67 | 58.67 | 57.81 | 58.10 | 58.10 | -1.12% | 63,278 |
Aug 19, 2024 | 58.24 | 58.94 | 57.71 | 58.76 | 58.76 | 1.63% | 126,622 |
Aug 16, 2024 | 57.34 | 58.86 | 56.94 | 57.82 | 57.82 | 0.71% | 84,118 |
Aug 15, 2024 | 57.96 | 58.48 | 57.27 | 57.41 | 57.41 | 1.41% | 86,820 |
Aug 14, 2024 | 57.32 | 57.32 | 56.01 | 56.61 | 56.61 | -1.00% | 41,860 |
Aug 13, 2024 | 56.90 | 57.19 | 56.06 | 57.18 | 57.18 | 1.56% | 60,274 |
Aug 12, 2024 | 57.40 | 57.80 | 56.13 | 56.30 | 56.30 | -1.30% | 59,014 |
Aug 9, 2024 | 57.44 | 57.51 | 56.63 | 57.04 | 57.04 | -0.77% | 98,805 |
Aug 8, 2024 | 57.87 | 58.20 | 57.20 | 57.48 | 57.48 | 0.61% | 81,195 |
Aug 7, 2024 | 58.43 | 58.54 | 56.92 | 57.13 | 57.13 | -1.19% | 82,432 |
Aug 6, 2024 | 57.71 | 58.62 | 57.42 | 57.82 | 57.82 | 0.16% | 99,342 |
Aug 5, 2024 | 58.19 | 59.59 | 57.00 | 57.73 | 57.73 | -5.25% | 134,335 |
Aug 2, 2024 | 60.18 | 61.10 | 59.82 | 60.93 | 60.55 | -2.50% | 86,110 |
Aug 1, 2024 | 63.54 | 63.54 | 60.88 | 62.49 | 62.10 | -1.67% | 127,214 |
Jul 31, 2024 | 64.66 | 64.70 | 63.40 | 63.55 | 63.16 | -1.52% | 119,098 |
Jul 30, 2024 | 64.04 | 64.69 | 63.10 | 64.53 | 64.13 | 1.67% | 122,037 |
Jul 29, 2024 | 64.06 | 64.10 | 62.72 | 63.47 | 63.08 | -3.05% | 160,302 |
Jul 26, 2024 | 64.55 | 65.63 | 62.43 | 65.47 | 65.06 | 4.94% | 195,934 |
Jul 25, 2024 | 60.95 | 63.43 | 60.95 | 62.39 | 62.00 | 2.28% | 161,357 |
Jul 24, 2024 | 61.58 | 62.68 | 60.89 | 61.00 | 60.62 | -1.58% | 95,281 |
Jul 23, 2024 | 60.41 | 62.42 | 60.15 | 61.98 | 61.60 | 1.82% | 167,154 |
Jul 22, 2024 | 59.79 | 61.29 | 59.00 | 60.87 | 60.49 | 2.13% | 104,990 |
Jul 19, 2024 | 60.23 | 60.76 | 59.36 | 59.60 | 59.23 | -0.95% | 259,758 |
Jul 18, 2024 | 61.53 | 61.78 | 59.87 | 60.17 | 59.80 | -3.82% | 109,047 |
Jul 17, 2024 | 60.73 | 62.80 | 60.73 | 62.56 | 62.17 | 1.62% | 148,111 |
Jul 16, 2024 | 59.09 | 61.69 | 59.06 | 61.56 | 61.18 | 4.41% | 138,800 |
Jul 15, 2024 | 57.49 | 59.30 | 57.49 | 58.96 | 58.60 | 3.84% | 163,665 |
Jul 12, 2024 | 56.73 | 57.40 | 56.20 | 56.78 | 56.43 | 1.30% | 90,358 |
Jul 11, 2024 | 55.00 | 56.81 | 54.85 | 56.05 | 55.70 | 3.49% | 128,146 |
Jul 10, 2024 | 52.89 | 54.20 | 51.80 | 54.16 | 53.82 | 2.67% | 113,060 |
Jul 9, 2024 | 52.39 | 52.83 | 52.10 | 52.75 | 52.42 | 0.57% | 48,302 |
Jul 8, 2024 | 52.59 | 52.99 | 52.26 | 52.45 | 52.13 | 0.33% | 52,548 |
Jul 5, 2024 | 52.80 | 52.85 | 52.11 | 52.28 | 51.96 | -1.28% | 27,018 |
Jul 3, 2024 | 54.10 | 54.10 | 52.94 | 52.96 | 52.63 | -2.49% | 23,769 |
Jul 2, 2024 | 53.49 | 54.31 | 53.13 | 54.31 | 53.97 | 1.55% | 50,592 |
Jul 1, 2024 | 53.48 | 53.91 | 53.17 | 53.48 | 53.15 | -0.26% | 66,689 |
Jun 28, 2024 | 52.33 | 53.74 | 52.33 | 53.62 | 53.29 | 3.35% | 489,677 |
Jun 27, 2024 | 51.24 | 51.98 | 51.24 | 51.88 | 51.56 | 1.39% | 45,680 |
Jun 26, 2024 | 49.88 | 51.52 | 49.78 | 51.17 | 50.85 | 1.65% | 58,418 |
Jun 25, 2024 | 50.52 | 50.74 | 50.27 | 50.34 | 50.03 | -0.18% | 74,559 |
Jun 24, 2024 | 50.52 | 51.20 | 50.34 | 50.43 | 50.12 | 0.04% | 74,968 |
Jun 21, 2024 | 49.98 | 50.50 | 49.69 | 50.41 | 50.10 | 1.02% | 154,149 |
Jun 20, 2024 | 50.16 | 50.63 | 49.78 | 49.90 | 49.59 | -1.11% | 76,281 |
Jun 18, 2024 | 50.24 | 50.85 | 50.24 | 50.46 | 50.15 | 0.04% | 47,861 |
Jun 17, 2024 | 49.14 | 50.48 | 49.14 | 50.44 | 50.13 | 2.19% | 32,615 |
Jun 14, 2024 | 49.43 | 49.62 | 49.07 | 49.36 | 49.05 | -1.46% | 30,312 |
Jun 13, 2024 | 50.62 | 50.62 | 49.67 | 50.09 | 49.78 | -1.71% | 36,505 |
Jun 12, 2024 | 50.76 | 51.81 | 50.49 | 50.96 | 50.64 | 2.99% | 45,970 |
Jun 11, 2024 | 49.03 | 49.73 | 48.97 | 49.48 | 49.17 | -0.08% | 53,375 |
Jun 10, 2024 | 50.19 | 50.19 | 49.37 | 49.52 | 49.21 | -2.39% | 45,173 |
Jun 7, 2024 | 50.65 | 51.04 | 50.65 | 50.73 | 50.42 | -0.69% | 26,424 |
Jun 6, 2024 | 50.85 | 51.19 | 50.64 | 51.08 | 50.76 | -0.21% | 33,021 |
Jun 5, 2024 | 50.48 | 51.21 | 50.40 | 51.19 | 50.87 | 1.67% | 46,005 |
Jun 4, 2024 | 50.27 | 50.76 | 50.27 | 50.35 | 50.04 | -1.20% | 40,646 |