Skip to main content

1st Source Corp (NQ: SRCE )

51.45 -0.19 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 17.29 17.88 17.21 17.83 106,926 +0.51(+2.97%)
May 30, 2006 17.78 17.91 17.29 17.31 46,122 -0.55(-3.09%)
May 26, 2006 18.09 18.13 17.84 17.86 22,802 -0.18(-1.01%)
May 25, 2006 17.80 18.06 17.41 18.05 35,618 +0.53(+3.01%)
May 24, 2006 17.56 17.71 17.25 17.52 48,894 +0.03(+0.14%)
May 23, 2006 17.92 18.33 17.49 17.49 58,451 -0.43(-2.38%)
May 22, 2006 17.46 18.28 17.31 17.92 68,479 +0.38(+2.14%)
May 19, 2006 17.16 17.77 17.16 17.54 92,186 +0.27(+1.56%)
May 18, 2006 17.97 18.01 17.24 17.27 31,993 -0.49(-2.75%)
May 17, 2006 17.65 17.95 17.62 17.76 24,622 -0.08(-0.46%)
May 16, 2006 17.74 18.06 17.70 17.85 41,604 +0.11(+0.60%)
May 15, 2006 17.46 17.84 17.46 17.74 28,850 +0.20(+1.14%)
May 12, 2006 17.78 17.98 17.49 17.54 31,733 -0.21(-1.20%)
May 11, 2006 18.50 18.50 17.59 17.75 70,221 -0.63(-3.41%)
May 10, 2006 18.43 18.71 18.20 18.38 49,517 +0.04(+0.21%)
May 09, 2006 18.31 18.68 18.22 18.34 29,380 -0.06(-0.34%)
May 08, 2006 18.05 18.52 18.05 18.40 51,090 +0.24(+1.35%)
May 05, 2006 18.08 18.18 18.06 18.16 48,772 +0.04(+0.24%)
May 04, 2006 17.62 18.17 17.62 18.11 18,866 +0.50(+2.81%)
May 03, 2006 17.61 17.74 17.51 17.62 31,444 +0.18(+1.01%)
May 02, 2006 17.76 17.76 17.21 17.44 39,110 -0.07(-0.39%)
May 01, 2006 17.51 17.74 17.39 17.51 52,778 +0.16(+0.94%)
Apr 28, 2006 17.37 17.63 17.11 17.35 16,591 -0.18(-1.04%)
Apr 27, 2006 17.14 17.79 17.02 17.53 19,945 +0.18(+1.05%)
Apr 26, 2006 17.09 17.56 17.08 17.35 20,953 +0.13(+0.76%)
Apr 25, 2006 17.36 17.36 17.02 17.22 12,686 -0.24(-1.40%)
Apr 24, 2006 18.25 18.25 17.40 17.46 44,155 -0.77(-4.23%)
Apr 21, 2006 18.70 18.70 18.01 18.23 21,633 -0.21(-1.12%)
Apr 20, 2006 18.65 18.65 17.92 18.44 32,125 -0.34(-1.83%)
Apr 19, 2006 18.49 18.79 18.29 18.79 19,974 +0.46(+2.50%)
Apr 18, 2006 17.48 18.43 17.60 18.33 50,705 +0.85(+4.84%)
Apr 17, 2006 17.61 17.64 17.25 17.48 33,510 -0.17(-0.96%)
Apr 13, 2006 17.57 17.92 17.43 17.65 13,659 -0.06(-0.32%)
Apr 12, 2006 17.49 17.85 17.39 17.71 19,048 +0.20(+1.15%)
Apr 11, 2006 18.23 18.23 17.48 17.51 28,833 -0.50(-2.78%)
Apr 10, 2006 17.86 18.30 17.75 18.01 35,275 +0.11(+0.60%)
Apr 07, 2006 18.67 18.67 17.90 17.90 23,852 -0.59(-3.19%)
Apr 06, 2006 18.43 18.55 18.18 18.49 26,384 +0.00(+0.00%)
Apr 05, 2006 18.33 18.72 18.11 18.49 32,974 +0.16(+0.89%)
Apr 04, 2006 18.33 18.54 18.15 18.33 12,022 -0.31(-1.68%)
Apr 03, 2006 18.78 18.78 18.52 18.64 13,870 -0.15(-0.80%)
Mar 31, 2006 18.51 18.80 18.39 18.79 47,151 +0.32(+1.73%)
Mar 30, 2006 18.48 18.48 18.19 18.47 27,521 +0.04(+0.24%)
Mar 29, 2006 18.17 18.48 17.71 18.43 32,740 +0.40(+2.22%)
Mar 28, 2006 18.24 18.34 17.88 18.03 12,059 -0.23(-1.27%)
Mar 27, 2006 18.11 18.48 17.99 18.26 29,139 +0.03(+0.14%)
Mar 24, 2006 18.35 18.38 18.15 18.23 18,096 -0.03(-0.17%)
Mar 23, 2006 18.15 18.28 18.04 18.27 34,938 -0.05(-0.28%)
Mar 22, 2006 17.62 18.35 17.62 18.32 24,249 +0.42(+2.35%)
Mar 21, 2006 17.78 18.17 17.78 17.90 44,850 -0.06(-0.31%)
Mar 20, 2006 17.86 17.99 17.80 17.95 93,354 -0.01(-0.03%)
Mar 17, 2006 17.88 18.05 17.65 17.96 141,431 +0.17(+0.95%)
Mar 16, 2006 17.80 17.81 17.36 17.79 12,952 +0.18(+1.00%)
Mar 15, 2006 17.71 17.77 17.43 17.61 21,607 -0.12(-0.67%)
Mar 14, 2006 17.36 17.73 17.16 17.73 20,001 +0.45(+2.57%)
Mar 13, 2006 17.24 17.36 17.23 17.29 35,820 +0.05(+0.29%)
Mar 10, 2006 16.65 17.39 16.60 17.24 29,707 +0.56(+3.38%)
Mar 09, 2006 17.05 17.23 16.59 16.67 28,750 -0.50(-2.92%)
Mar 08, 2006 16.87 17.17 16.58 17.17 15,014 +0.43(+2.58%)
Mar 07, 2006 16.92 16.97 16.59 16.74 30,774 -0.23(-1.37%)
Mar 06, 2006 17.22 17.22 16.92 16.97 14,353 -0.14(-0.81%)
Mar 03, 2006 17.10 17.24 16.96 17.11 45,940 +0.13(+0.78%)
Mar 02, 2006 17.08 17.19 16.72 16.98 16,208 -0.14(-0.81%)
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.