Skip to main content

1st Source Corp (NQ: SRCE )

52.16 +0.50 (+0.96%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 42.48 43.49 42.48 43.16 102,093 +0.39(+0.91%)
Jun 29, 2021 44.39 44.39 42.60 42.77 53,335 -0.34(-0.80%)
Jun 28, 2021 42.45 43.27 42.01 43.12 112,004 +0.60(+1.42%)
Jun 25, 2021 43.95 44.18 42.33 42.51 247,647 -1.28(-2.93%)
Jun 24, 2021 43.26 43.85 42.87 43.79 56,928 +0.57(+1.31%)
Jun 23, 2021 43.63 43.63 43.09 43.23 51,572 -0.12(-0.28%)
Jun 22, 2021 43.86 44.20 42.99 43.35 57,830 -0.52(-1.19%)
Jun 21, 2021 42.97 44.24 42.97 43.87 85,365 +1.37(+3.21%)
Jun 18, 2021 43.85 44.11 42.40 42.50 166,319 -2.09(-4.69%)
Jun 17, 2021 46.27 46.27 44.49 44.59 62,536 -1.49(-3.23%)
Jun 16, 2021 45.78 46.45 43.66 46.08 62,199 +0.08(+0.18%)
Jun 15, 2021 45.57 46.40 45.41 46.00 52,241 +0.63(+1.39%)
Jun 14, 2021 45.72 45.81 44.95 45.36 67,030 -0.28(-0.61%)
Jun 11, 2021 46.14 46.14 45.46 45.64 51,334 +0.05(+0.10%)
Jun 10, 2021 46.78 46.92 45.50 45.60 70,239 -0.85(-1.82%)
Jun 09, 2021 46.93 47.13 46.24 46.44 68,565 -0.71(-1.50%)
Jun 08, 2021 46.79 47.39 46.53 47.15 59,393 +0.23(+0.50%)
Jun 07, 2021 46.68 46.92 46.43 46.92 41,699 +0.43(+0.92%)
Jun 04, 2021 46.68 46.68 46.24 46.49 45,275 -0.16(-0.34%)
Jun 03, 2021 46.25 46.73 46.15 46.65 46,672 +0.39(+0.84%)
Jun 02, 2021 46.68 46.68 46.12 46.26 113,689 -0.37(-0.80%)
Jun 01, 2021 46.57 46.88 45.98 46.63 91,463 +0.67(+1.46%)
May 28, 2021 45.72 45.98 45.06 45.96 60,180 +0.36(+0.79%)
May 27, 2021 45.19 45.84 44.51 45.60 93,849 +0.84(+1.87%)
May 26, 2021 44.10 44.76 43.68 44.76 49,414 +0.89(+2.03%)
May 25, 2021 45.11 45.12 43.86 43.87 89,278 -1.24(-2.76%)
May 24, 2021 45.47 45.47 44.59 45.11 66,834 -0.29(-0.63%)
May 21, 2021 45.23 45.64 44.61 45.40 42,686 +0.51(+1.14%)
May 20, 2021 45.09 45.09 44.47 44.89 45,466 -0.19(-0.41%)
May 19, 2021 44.96 45.51 44.29 45.08 69,248 -0.31(-0.68%)
May 18, 2021 45.11 45.86 45.11 45.38 82,563 -0.24(-0.53%)
May 17, 2021 45.35 45.68 45.05 45.62 46,157 +0.06(+0.14%)
May 14, 2021 44.91 45.75 44.86 45.56 65,598 +0.20(+0.43%)
May 13, 2021 43.75 45.54 43.75 45.36 45,529 +1.73(+3.96%)
May 12, 2021 44.53 45.71 43.46 43.64 60,830 -0.72(-1.61%)
May 11, 2021 45.44 45.44 44.05 44.35 50,855 -0.21(-0.48%)
May 10, 2021 45.61 45.99 44.57 44.57 53,648 -0.94(-2.06%)
May 07, 2021 44.50 45.62 44.50 45.50 63,743 +0.46(+1.01%)
May 06, 2021 44.37 45.05 44.18 45.05 59,395 +0.74(+1.68%)
May 05, 2021 44.61 44.61 43.98 44.31 63,642 -0.11(-0.25%)
May 04, 2021 44.46 44.90 43.56 44.42 61,358 -0.09(-0.21%)
May 03, 2021 44.16 44.66 43.79 44.51 116,924 +0.58(+1.31%)
Apr 30, 2021 43.77 44.23 43.63 43.93 79,508 -0.16(-0.36%)
Apr 29, 2021 44.20 44.54 43.73 44.09 51,642 +0.26(+0.59%)
Apr 28, 2021 43.96 44.48 43.77 43.83 64,171 +0.11(+0.25%)
Apr 27, 2021 43.76 43.97 43.38 43.72 59,467 -0.19(-0.44%)
Apr 26, 2021 43.86 44.53 43.84 43.92 65,832 +0.26(+0.59%)
Apr 23, 2021 42.15 43.86 42.15 43.66 59,144 +1.77(+4.23%)
Apr 22, 2021 42.93 43.37 41.88 41.88 59,100 -0.96(-2.24%)
Apr 21, 2021 43.30 43.30 41.75 42.84 50,155 +0.73(+1.73%)
Apr 20, 2021 43.04 43.04 41.90 42.12 40,812 -1.27(-2.94%)
Apr 19, 2021 43.23 43.78 42.82 43.39 49,297 -0.11(-0.25%)
Apr 16, 2021 43.63 43.73 42.96 43.50 40,079 +0.31(+0.73%)
Apr 15, 2021 43.45 43.72 42.36 43.19 40,382 -0.31(-0.72%)
Apr 14, 2021 42.69 43.91 42.69 43.50 48,352 +0.70(+1.64%)
Apr 13, 2021 43.48 43.48 42.79 42.80 35,250 -1.00(-2.28%)
Apr 12, 2021 43.62 44.04 43.57 43.80 43,335 +0.25(+0.57%)
Apr 09, 2021 43.62 44.13 43.31 43.55 54,486 +0.30(+0.70%)
Apr 08, 2021 42.85 43.34 42.28 43.24 144,460 +0.18(+0.41%)
Apr 07, 2021 43.63 44.05 42.86 43.07 66,267 -0.78(-1.77%)
Apr 06, 2021 43.61 43.94 43.30 43.84 48,934 +0.02(+0.04%)
Apr 05, 2021 44.52 44.52 43.44 43.82 55,804 -0.12(-0.27%)
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.