1st Source Corp (NQ: SRCE )

50.93 +0.10 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 50.72 51.01 50.39 50.93 37,902 +0.10(+0.20%)
Aug 17, 2022 50.64 50.92 50.30 50.83 28,978 +0.02(+0.04%)
Aug 16, 2022 50.24 51.00 50.24 50.81 47,013 +0.77(+1.54%)
Aug 15, 2022 49.45 50.12 49.14 50.04 37,460 +0.42(+0.85%)
Aug 12, 2022 49.34 49.69 48.97 49.62 50,356 +0.61(+1.24%)
Aug 11, 2022 48.98 49.05 48.54 49.01 32,070 +0.45(+0.93%)
Aug 10, 2022 48.33 48.84 48.24 48.56 30,386 +0.57(+1.19%)
Aug 09, 2022 47.80 48.04 47.46 47.99 22,384 +0.39(+0.82%)
Aug 08, 2022 47.72 47.97 47.32 47.60 31,157 +0.11(+0.23%)
Aug 05, 2022 47.20 47.71 47.12 47.49 26,868 +0.14(+0.30%)
Aug 04, 2022 47.64 47.64 47.05 47.35 28,911 -0.16(-0.34%)
Aug 03, 2022 47.55 47.89 46.77 47.51 28,337 +0.12(+0.25%)
Aug 02, 2022 48.08 48.19 47.39 47.39 27,597 -0.83(-1.72%)
Aug 01, 2022 47.79 48.42 47.26 48.22 44,604 +0.00(+0.00%)
Jul 29, 2022 48.38 48.52 47.78 48.22 84,709 +0.04(+0.08%)
Jul 28, 2022 48.57 48.57 47.74 48.18 55,068 -0.17(-0.35%)
Jul 27, 2022 48.46 48.73 48.11 48.35 42,636 -0.06(-0.12%)
Jul 26, 2022 47.21 48.42 47.15 48.41 51,958 +1.20(+2.54%)
Jul 25, 2022 46.19 47.40 46.19 47.21 43,454 +1.03(+2.23%)
Jul 22, 2022 44.81 46.31 44.76 46.18 97,968 +1.15(+2.55%)
Jul 21, 2022 44.86 45.67 44.62 45.03 34,518 -0.12(-0.27%)
Jul 20, 2022 45.10 45.20 44.55 45.15 70,302 +0.03(+0.07%)
Jul 19, 2022 44.58 45.42 44.58 45.12 83,342 +0.84(+1.90%)
Jul 18, 2022 44.15 45.08 44.15 44.28 38,849 +0.28(+0.64%)
Jul 15, 2022 43.95 44.52 43.80 44.00 66,948 +0.82(+1.90%)
Jul 14, 2022 43.19 44.45 42.38 43.18 39,508 -0.49(-1.12%)
Jul 13, 2022 44.36 44.40 43.43 43.67 33,185 -1.03(-2.30%)
Jul 12, 2022 45.00 45.72 44.53 44.70 34,126 -0.55(-1.22%)
Jul 11, 2022 44.81 45.83 44.81 45.25 51,367 +0.28(+0.62%)
Jul 08, 2022 45.18 45.36 44.69 44.97 33,533 -0.28(-0.62%)
Jul 07, 2022 45.72 46.08 45.22 45.25 39,136 -0.09(-0.20%)
Jul 06, 2022 45.36 45.67 45.15 45.34 57,456 -0.30(-0.66%)
Jul 05, 2022 45.55 45.93 44.65 45.64 37,654 -0.41(-0.89%)
Jul 01, 2022 45.29 46.14 45.28 46.05 43,623 +0.65(+1.43%)
Jun 30, 2022 44.93 45.44 44.61 45.40 46,894 +0.04(+0.09%)
Jun 29, 2022 46.04 46.04 45.36 45.36 30,122 -0.58(-1.26%)
Jun 28, 2022 46.15 46.63 45.92 45.94 28,704 +0.00(+0.00%)
Jun 27, 2022 46.60 46.91 45.90 45.94 36,227 -0.67(-1.44%)
Jun 24, 2022 44.82 46.86 44.82 46.61 218,197 +1.89(+4.23%)
Jun 23, 2022 45.56 45.71 44.28 44.72 48,967 -0.76(-1.67%)
Jun 22, 2022 45.20 45.70 45.19 45.48 49,391 -0.07(-0.15%)
Jun 21, 2022 45.12 45.76 44.93 45.55 49,432 +0.84(+1.88%)
Jun 17, 2022 44.91 45.69 42.95 44.71 121,049 +0.08(+0.18%)
Jun 16, 2022 45.21 45.21 43.95 44.63 58,442 -0.46(-1.02%)
Jun 15, 2022 45.54 45.79 44.96 45.09 70,558 -0.26(-0.57%)
Jun 14, 2022 45.08 46.22 44.61 45.35 62,487 +0.23(+0.51%)
Jun 13, 2022 44.80 45.74 44.79 45.12 49,517 -0.31(-0.68%)
Jun 10, 2022 45.65 45.76 45.09 45.43 54,988 -0.62(-1.35%)
Jun 09, 2022 46.85 46.85 45.90 46.05 41,629 -0.86(-1.83%)
Jun 08, 2022 48.00 48.14 46.68 46.91 54,291 -1.38(-2.86%)
Jun 07, 2022 47.69 48.42 47.52 48.29 94,254 +0.20(+0.42%)
Jun 06, 2022 47.74 48.21 47.63 48.09 67,701 +0.78(+1.65%)
Jun 03, 2022 47.30 47.54 46.93 47.31 62,219 -0.04(-0.08%)
Jun 02, 2022 46.82 47.45 46.32 47.35 55,785 +0.41(+0.87%)
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.