1st Source Corp (NQ: SRCE )

47.56 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 47.98 48.23 47.50 47.56 31,365 -0.49(-1.02%)
Oct 15, 2021 49.01 49.01 48.05 48.05 42,969 -0.20(-0.41%)
Oct 14, 2021 48.25 48.34 48.01 48.25 28,893 +0.54(+1.13%)
Oct 13, 2021 48.11 48.11 47.27 47.71 22,203 -0.40(-0.83%)
Oct 12, 2021 48.05 48.36 47.68 48.11 22,048 -0.05(-0.10%)
Oct 11, 2021 48.93 48.98 48.05 48.16 17,849 -0.63(-1.29%)
Oct 08, 2021 48.91 49.12 48.66 48.79 14,980 +0.00(+0.00%)
Oct 07, 2021 48.35 48.82 47.96 48.79 28,438 +0.83(+1.73%)
Oct 06, 2021 47.94 48.14 47.35 47.96 31,352 -0.48(-0.99%)
Oct 05, 2021 48.40 48.55 47.75 48.44 16,796 +0.04(+0.08%)
Oct 04, 2021 48.37 49.00 47.83 48.40 34,422 +0.06(+0.12%)
Oct 01, 2021 47.16 48.61 47.16 48.34 52,538 +1.10(+2.33%)
Sep 30, 2021 48.56 48.56 46.97 47.24 47,143 -1.08(-2.24%)
Sep 29, 2021 47.69 48.44 47.21 48.32 43,827 +0.85(+1.79%)
Sep 28, 2021 48.38 48.38 46.81 47.47 37,273 -0.73(-1.51%)
Sep 27, 2021 46.60 48.63 46.60 48.20 39,983 +1.65(+3.54%)
Sep 24, 2021 45.90 46.98 45.90 46.55 38,510 +0.56(+1.22%)
Sep 23, 2021 44.93 46.29 44.91 45.99 41,445 +1.40(+3.14%)
Sep 22, 2021 44.06 45.04 44.06 44.59 37,679 +0.80(+1.83%)
Sep 21, 2021 44.44 44.44 43.68 43.79 35,462 -0.41(-0.93%)
Sep 20, 2021 44.45 44.71 43.58 44.20 55,307 -1.06(-2.34%)
Sep 17, 2021 45.26 45.86 44.44 45.26 294,309 +0.23(+0.51%)
Sep 16, 2021 45.81 45.81 44.93 45.03 28,578 -0.68(-1.49%)
Sep 15, 2021 45.35 45.88 45.17 45.71 49,265 +0.57(+1.26%)
Sep 14, 2021 45.86 45.88 44.74 45.14 48,004 -0.62(-1.35%)
Sep 13, 2021 45.75 46.07 45.11 45.76 48,400 +0.24(+0.53%)
Sep 10, 2021 47.28 47.28 45.52 45.52 49,289 -0.57(-1.24%)
Sep 09, 2021 45.99 46.61 45.37 46.09 52,881 -0.01(-0.02%)
Sep 08, 2021 46.43 46.82 45.80 46.10 42,487 -0.61(-1.31%)
Sep 07, 2021 46.95 47.23 46.59 46.71 27,517 -0.25(-0.53%)
Sep 03, 2021 47.24 47.24 46.64 46.96 31,279 -0.16(-0.34%)
Sep 02, 2021 47.14 47.33 46.76 47.12 35,800 -0.06(-0.13%)
Sep 01, 2021 47.14 47.39 46.51 47.18 30,648 +0.18(+0.38%)
Aug 31, 2021 46.82 47.87 46.55 47.00 41,535 +0.27(+0.58%)
Aug 30, 2021 47.54 47.54 46.54 46.73 33,863 -0.92(-1.93%)
Aug 27, 2021 47.00 48.17 46.05 47.65 39,815 +1.42(+3.07%)
Aug 26, 2021 46.67 46.67 46.15 46.23 38,763 -0.24(-0.52%)
Aug 25, 2021 47.13 47.13 46.39 46.47 44,267 -0.11(-0.24%)
Aug 24, 2021 46.85 46.97 46.41 46.58 27,306 -0.09(-0.19%)
Aug 23, 2021 46.90 47.41 46.32 46.67 34,499 +0.16(+0.34%)
Aug 20, 2021 45.38 46.77 45.20 46.51 44,057 +1.10(+2.42%)
Aug 19, 2021 46.35 46.35 45.21 45.41 63,829 -0.39(-0.85%)
Aug 18, 2021 46.31 46.57 45.62 45.80 54,315 -0.55(-1.19%)
Aug 17, 2021 46.65 47.04 45.91 46.35 32,622 -0.60(-1.28%)
Aug 16, 2021 46.81 47.28 46.55 46.95 32,868 -0.21(-0.45%)
Aug 13, 2021 47.61 47.61 47.00 47.16 28,738 -0.19(-0.40%)
Aug 12, 2021 48.00 48.00 47.33 47.35 26,767 -0.59(-1.23%)
Aug 11, 2021 47.77 47.95 47.10 47.94 42,319 +0.55(+1.16%)
Aug 10, 2021 46.66 47.55 46.55 47.39 31,663 +0.86(+1.85%)
Aug 09, 2021 47.14 47.14 46.43 46.53 24,979 -0.52(-1.11%)
Aug 06, 2021 46.52 47.67 46.08 47.05 33,314 +1.15(+2.51%)
Aug 05, 2021 45.14 46.17 45.04 45.90 52,954 +0.95(+2.11%)
Aug 04, 2021 44.81 45.73 44.14 44.95 49,048 -0.34(-0.75%)
Aug 03, 2021 44.86 45.55 44.06 45.29 49,392 +0.45(+1.00%)
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.