Skip to main content

1st Source Corp (NQ: SRCE )

52.26 +0.60 (+1.16%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 15.04 15.24 14.38 15.04 46,041 +0.55(+3.79%)
Aug 30, 2005 14.55 14.74 14.35 14.49 17,121 -0.25(-1.67%)
Aug 29, 2005 14.64 14.80 14.51 14.73 3,862 +0.06(+0.39%)
Aug 26, 2005 15.07 15.07 14.68 14.68 19,413 -0.48(-3.16%)
Aug 25, 2005 15.06 15.21 15.02 15.16 15,281 +0.03(+0.17%)
Aug 24, 2005 15.14 15.30 15.00 15.13 7,482 +0.03(+0.17%)
Aug 23, 2005 14.99 15.14 14.97 15.11 12,560 -0.03(-0.21%)
Aug 22, 2005 14.37 15.14 14.37 15.14 33,794 +0.71(+4.90%)
Aug 19, 2005 14.78 15.09 14.42 14.43 20,750 -0.43(-2.89%)
Aug 18, 2005 15.01 15.55 14.62 14.86 37,046 -0.28(-1.87%)
Aug 17, 2005 14.90 15.59 14.52 15.14 21,530 +0.16(+1.05%)
Aug 16, 2005 14.96 15.62 14.86 14.99 24,281 -0.12(-0.79%)
Aug 15, 2005 14.40 15.11 14.25 15.11 39,659 +0.60(+4.13%)
Aug 12, 2005 14.79 14.82 14.14 14.51 22,685 -0.38(-2.54%)
Aug 11, 2005 14.53 15.02 14.53 14.88 16,937 +0.21(+1.46%)
Aug 10, 2005 15.14 15.39 14.44 14.67 27,730 -0.32(-2.11%)
Aug 09, 2005 15.10 15.12 14.75 14.99 29,020 -0.03(-0.21%)
Aug 08, 2005 14.76 15.02 14.74 15.02 7,944 +0.15(+1.02%)
Aug 05, 2005 15.43 15.43 14.83 14.87 26,979 -0.70(-4.50%)
Aug 04, 2005 16.08 16.08 15.40 15.57 23,351 -0.71(-4.38%)
Aug 03, 2005 16.09 16.34 15.99 16.28 35,255 +0.24(+1.50%)
Aug 02, 2005 15.76 16.08 15.76 16.04 20,016 +0.08(+0.47%)
Aug 01, 2005 16.08 16.09 15.27 15.96 46,789 +0.06(+0.40%)
Jul 29, 2005 15.97 16.09 15.86 15.90 16,569 -0.19(-1.18%)
Jul 28, 2005 15.49 16.09 15.49 16.09 36,285 +0.39(+2.49%)
Jul 27, 2005 15.51 15.72 15.30 15.70 12,602 +0.07(+0.44%)
Jul 26, 2005 14.73 15.73 14.73 15.63 24,788 +0.79(+5.31%)
Jul 25, 2005 15.03 15.41 14.84 14.84 34,570 -0.56(-3.65%)
Jul 22, 2005 14.68 15.40 14.68 15.40 16,989 +0.57(+3.83%)
Jul 21, 2005 15.38 15.50 14.52 14.83 39,399 -0.66(-4.24%)
Jul 20, 2005 14.71 15.61 14.71 15.49 12,352 +0.61(+4.11%)
Jul 19, 2005 14.71 15.05 14.51 14.88 7,176 +0.35(+2.39%)
Jul 18, 2005 15.20 15.24 14.52 14.53 16,660 -0.52(-3.44%)
Jul 15, 2005 14.68 15.05 14.52 15.05 13,038 +0.14(+0.93%)
Jul 14, 2005 15.47 15.54 14.90 14.91 21,330 -0.56(-3.63%)
Jul 13, 2005 15.53 15.64 15.47 15.47 7,005 -0.21(-1.33%)
Jul 12, 2005 15.53 15.77 15.50 15.68 12,897 -0.01(-0.04%)
Jul 11, 2005 15.48 15.77 15.46 15.69 38,453 +0.21(+1.35%)
Jul 08, 2005 14.88 15.55 14.68 15.48 31,545 +0.65(+4.38%)
Jul 07, 2005 14.10 14.83 14.10 14.83 14,997 +0.30(+2.09%)
Jul 06, 2005 14.50 14.71 14.50 14.52 8,556 -0.08(-0.56%)
Jul 05, 2005 14.18 14.64 14.18 14.61 63,711 +0.15(+1.00%)
Jul 01, 2005 14.51 14.51 14.18 14.46 28,210 -0.01(-0.09%)
Jun 30, 2005 14.51 14.56 14.22 14.47 14,526 +0.01(+0.09%)
Jun 29, 2005 14.51 14.51 14.31 14.46 21,512 -0.05(-0.35%)
Jun 28, 2005 14.36 15.02 14.36 14.51 60,874 +0.21(+1.50%)
Jun 27, 2005 13.63 14.51 13.44 14.30 42,328 +0.54(+3.90%)
Jun 24, 2005 13.30 13.79 13.30 13.76 113,202 +0.39(+2.93%)
Jun 23, 2005 13.65 13.98 13.37 13.37 19,465 -0.51(-3.68%)
Jun 22, 2005 14.12 14.22 13.79 13.88 22,722 +0.06(+0.46%)
Jun 21, 2005 13.65 13.95 13.65 13.82 5,963 -0.15(-1.04%)
Jun 20, 2005 13.93 14.18 13.72 13.96 9,214 -0.05(-0.36%)
Jun 17, 2005 14.20 14.23 14.01 14.01 60,388 -0.27(-1.86%)
Jun 16, 2005 13.78 14.28 13.78 14.28 23,422 +0.24(+1.71%)
Jun 15, 2005 13.53 14.08 13.50 14.04 41,902 +0.41(+3.01%)
Jun 14, 2005 13.42 13.63 13.34 13.63 29,850 +0.16(+1.17%)
Jun 13, 2005 13.83 13.84 13.26 13.47 30,494 -0.36(-2.60%)
Jun 10, 2005 13.74 14.03 13.74 13.83 7,814 -0.13(-0.90%)
Jun 09, 2005 13.76 14.03 13.69 13.96 13,631 +0.00(+0.00%)
Jun 08, 2005 13.85 14.03 13.84 13.96 40,547 +0.00(+0.00%)
Jun 07, 2005 13.71 14.08 13.69 13.96 24,825 +0.57(+4.29%)
Jun 06, 2005 13.46 13.64 13.36 13.38 4,274 -0.27(-1.99%)
Jun 03, 2005 13.81 13.91 13.65 13.65 5,309 -0.42(-3.00%)
Jun 02, 2005 14.06 14.20 13.71 14.08 7,919 +0.01(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.