Skip to main content
logo
1st Source Corporation (SRCE)
NASDAQ: SRCE · Real-Time Price · USD
73.77
+0.81 (1.11%)
Apr 22, 2026, 11:34 AM EDT - Market open

1st Source Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202674.8475.2372.9472.9672.96-2.41%116,598
Apr 20, 202674.4675.6474.1774.7674.760.15%135,096
Apr 17, 202673.0475.4373.0474.6574.652.91%190,960
Apr 16, 202673.4173.9672.5072.5472.54-1.69%169,414
Apr 15, 202674.1374.1873.0773.7973.79-0.62%132,112
Apr 14, 202673.7874.7673.0174.2574.250.43%123,924
Apr 13, 202673.7274.0873.3173.9373.930.07%155,781
Apr 10, 202674.2274.2272.9473.8873.88-0.71%203,761
Apr 9, 202672.7675.1672.7674.4174.411.61%230,269
Apr 8, 202672.7773.9172.5473.2373.231.88%214,619
Apr 7, 202671.3872.1171.0871.8871.880.49%120,268
Apr 6, 202670.6371.8170.4171.5371.531.20%131,389
Apr 2, 202669.8370.8969.2670.6870.680.57%149,854
Apr 1, 202669.3070.8569.3070.2870.281.55%125,786
Mar 31, 202669.4069.6468.7169.2169.210.93%155,411
Mar 30, 202668.5369.8268.3468.5768.570.56%127,610
Mar 27, 202668.2468.7467.8968.1968.19-0.42%117,230
Mar 26, 202667.0868.4966.2468.4868.480.63%107,992
Mar 25, 202668.8168.8767.4768.0568.05-0.50%105,180
Mar 24, 202667.4969.2767.3468.3968.390.43%218,350
Mar 23, 202667.6469.1266.8068.1068.102.87%234,584
Mar 20, 202666.8667.1366.0166.2066.20-0.94%491,747
Mar 19, 202665.6267.3865.2566.8366.831.07%179,247
Mar 18, 202666.6766.9065.6566.1266.12-1.43%136,347
Mar 17, 202668.2668.6066.7267.0867.08-1.16%161,336
Mar 16, 202668.0868.8167.8567.8767.870.13%139,600
Mar 13, 202668.0768.6767.0367.7867.78-0.07%133,340
Mar 12, 202666.2667.9166.2667.8367.830.55%161,657
Mar 11, 202667.3167.6866.7767.4667.46-0.01%152,077
Mar 10, 202666.8968.6666.7467.4767.470.27%205,793
Mar 9, 202666.5367.5365.1267.2967.29-0.22%183,560
Mar 6, 202666.7467.5465.8167.4467.44-0.91%124,530
Mar 5, 202667.9968.6667.2768.0668.06-0.86%136,253
Mar 4, 202668.5369.2168.0068.6568.650.90%100,165
Mar 3, 202666.7671.7066.1868.0468.040.32%87,542
Mar 2, 202666.2368.7365.5267.8267.821.21%121,164
Feb 27, 202668.4268.4266.6867.0167.01-3.39%186,546
Feb 26, 202669.7070.3368.5669.3669.360.07%153,598
Feb 25, 202668.6869.3468.1169.3169.311.64%66,919
Feb 24, 202668.2468.2867.3668.1968.190.28%82,048
Feb 23, 202670.5970.6767.6268.0068.00-3.67%107,801
Feb 20, 202670.0070.7869.1970.5970.590.84%101,061
Feb 19, 202670.2270.8569.2770.0070.00-0.82%95,628
Feb 18, 202670.7171.9870.4270.5870.58-0.73%164,884
Feb 17, 202670.5871.8270.2971.1071.100.89%108,707
Feb 13, 202669.8470.7268.4670.4770.470.74%127,372
Feb 12, 202669.2070.0168.1569.9569.951.69%119,860
Feb 11, 202669.8070.4768.4968.7968.79-1.06%51,561
Feb 10, 202670.1070.7969.0169.5369.53-0.80%73,562
Feb 9, 202670.4570.9269.7670.0970.09-0.51%61,389