Skip to main content

1st Source Corp (NQ: SRCE )

52.42 +0.76 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 43.24 44.08 43.22 43.54 63,790 -0.44(-1.01%)
Nov 29, 2021 44.83 44.83 43.80 43.98 52,402 -0.02(-0.04%)
Nov 26, 2021 45.64 45.65 43.55 44.00 42,846 -3.00(-6.39%)
Nov 24, 2021 47.57 47.57 46.99 47.00 16,202 -0.69(-1.44%)
Nov 23, 2021 47.21 47.87 47.21 47.69 28,146 +0.84(+1.79%)
Nov 22, 2021 46.77 47.79 46.64 46.85 44,984 +0.53(+1.14%)
Nov 19, 2021 46.60 46.71 46.17 46.33 29,499 -0.80(-1.70%)
Nov 18, 2021 47.03 47.25 46.99 47.13 53,652 +0.24(+0.50%)
Nov 17, 2021 46.94 47.06 46.51 46.89 31,530 -0.24(-0.50%)
Nov 16, 2021 46.77 47.52 46.77 47.13 34,813 -0.28(-0.60%)
Nov 15, 2021 47.53 47.53 47.04 47.41 27,231 +0.11(+0.24%)
Nov 12, 2021 48.01 48.01 47.06 47.30 31,102 -0.57(-1.20%)
Nov 11, 2021 47.94 47.96 47.43 47.87 31,603 +0.14(+0.30%)
Nov 10, 2021 47.64 47.73 25,147 +0.04(+0.08%)
Nov 09, 2021 47.35 47.75 46.89 47.69 24,528 +0.09(+0.20%)
Nov 08, 2021 47.99 48.01 47.25 47.60 23,851 -0.02(-0.04%)
Nov 05, 2021 46.81 48.20 46.81 47.62 41,100 +1.33(+2.87%)
Nov 04, 2021 47.18 47.18 45.85 46.29 37,148 -0.72(-1.52%)
Nov 03, 2021 45.68 47.31 45.68 47.00 51,343 +1.11(+2.42%)
Nov 02, 2021 46.36 46.36 45.65 45.89 41,438 -0.71(-1.52%)
Nov 01, 2021 45.37 46.67 45.45 46.60 45,135 +1.44(+3.19%)
Oct 29, 2021 45.37 46.12 44.87 45.16 44,346 -0.03(-0.06%)
Oct 28, 2021 44.71 44.53 45.19 31,059 +0.65(+1.45%)
Oct 27, 2021 45.48 45.65 44.34 44.54 42,006 -1.25(-2.74%)
Oct 26, 2021 46.58 45.80 34,007 -0.65(-1.41%)
Oct 25, 2021 46.65 46.70 46.09 46.45 43,301 +0.09(+0.20%)
Oct 22, 2021 45.54 46.71 45.54 46.36 40,631 +1.03(+2.27%)
Oct 21, 2021 45.32 45.51 45.09 45.33 31,569 -0.15(-0.33%)
Oct 20, 2021 44.58 45.57 44.45 45.48 34,967 +0.75(+1.67%)
Oct 19, 2021 44.64 44.73 44.10 44.73 32,240 +0.24(+0.55%)
Oct 18, 2021 44.88 45.11 44.43 44.49 33,532 -0.46(-1.02%)
Oct 15, 2021 45.84 45.84 44.94 44.94 45,938 -0.19(-0.41%)
Oct 14, 2021 45.13 45.22 44.90 45.13 30,889 +0.51(+1.13%)
Oct 13, 2021 45.00 45.00 44.21 44.63 23,737 -0.37(-0.83%)
Oct 12, 2021 44.94 45.23 44.60 45.00 23,571 -0.05(-0.10%)
Oct 11, 2021 45.77 45.81 44.94 45.05 19,082 -0.59(-1.29%)
Oct 08, 2021 45.75 45.94 45.51 45.64 16,015 +0.00(+0.00%)
Oct 07, 2021 45.22 45.66 44.86 45.64 30,403 +0.78(+1.73%)
Oct 06, 2021 44.84 45.03 44.29 44.86 33,518 -0.45(-0.99%)
Oct 05, 2021 45.27 45.41 44.66 45.31 17,956 +0.04(+0.08%)
Oct 04, 2021 45.24 45.83 44.74 45.27 36,800 +0.06(+0.12%)
Oct 01, 2021 44.11 45.47 44.11 45.22 56,168 +1.03(+2.33%)
Sep 30, 2021 45.42 45.42 43.93 44.19 50,400 -1.01(-2.23%)
Sep 29, 2021 44.61 45.31 44.16 45.20 46,855 +0.80(+1.79%)
Sep 28, 2021 45.25 45.25 43.78 44.40 39,848 -0.68(-1.51%)
Sep 27, 2021 43.59 45.49 43.59 45.08 42,746 +1.54(+3.54%)
Sep 24, 2021 42.93 43.94 42.93 43.54 41,171 +0.52(+1.22%)
Sep 23, 2021 42.03 43.30 42.01 43.02 44,309 +1.31(+3.14%)
Sep 22, 2021 41.21 42.13 41.21 41.71 40,282 +0.75(+1.83%)
Sep 21, 2021 41.57 41.57 40.86 40.96 37,912 -0.38(-0.93%)
Sep 20, 2021 41.58 41.82 40.76 41.34 59,129 -0.99(-2.34%)
Sep 17, 2021 42.33 42.90 41.57 42.33 314,648 +0.22(+0.51%)
Sep 16, 2021 42.85 42.85 42.03 42.12 30,552 -0.64(-1.49%)
Sep 15, 2021 42.42 42.91 42.25 42.76 52,669 +0.53(+1.26%)
Sep 14, 2021 42.90 42.92 41.84 42.22 51,321 -0.58(-1.35%)
Sep 13, 2021 42.79 43.09 42.20 42.80 51,744 +0.22(+0.53%)
Sep 10, 2021 44.23 44.23 42.58 42.58 52,695 -0.53(-1.24%)
Sep 09, 2021 43.02 43.60 42.44 43.11 56,535 -0.01(-0.02%)
Sep 08, 2021 43.43 43.79 42.84 43.12 45,423 -0.57(-1.31%)
Sep 07, 2021 43.92 44.18 43.58 43.69 29,418 -0.23(-0.53%)
Sep 03, 2021 44.19 44.19 43.63 43.92 33,440 -0.15(-0.34%)
Sep 02, 2021 44.09 44.27 43.74 44.07 38,274 -0.06(-0.13%)
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.