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 (%)
Oct 31, 2019 45.33 45.33 44.61 45.20 70,735 -0.36(-0.79%)
Oct 30, 2019 45.51 45.74 44.84 45.56 44,019 +0.09(+0.19%)
Oct 29, 2019 45.25 45.76 45.13 45.47 48,526 +0.21(+0.47%)
Oct 28, 2019 45.06 45.46 44.94 45.26 38,087 +0.28(+0.63%)
Oct 25, 2019 44.86 45.36 44.65 44.98 51,183 +0.23(+0.51%)
Oct 24, 2019 45.03 45.03 44.38 44.75 47,715 -0.34(-0.76%)
Oct 23, 2019 44.48 45.10 44.48 45.09 54,919 +0.49(+1.09%)
Oct 22, 2019 44.75 45.05 44.23 44.60 42,310 +0.00(+0.00%)
Oct 21, 2019 44.06 45.17 43.87 44.60 84,213 +1.15(+2.64%)
Oct 18, 2019 40.98 43.88 40.98 43.46 86,853 +2.47(+6.03%)
Oct 17, 2019 40.90 41.60 40.55 40.98 76,194 +0.21(+0.52%)
Oct 16, 2019 40.53 41.94 40.22 40.77 38,087 +0.02(+0.04%)
Oct 15, 2019 40.15 40.89 39.96 40.75 37,791 +0.61(+1.52%)
Oct 14, 2019 39.99 40.48 39.92 40.15 25,529 -0.06(-0.15%)
Oct 11, 2019 39.83 40.67 39.83 40.21 52,202 +0.82(+2.09%)
Oct 10, 2019 39.47 39.92 39.36 39.39 64,018 +0.02(+0.04%)
Oct 09, 2019 39.60 40.01 39.17 39.37 31,834 +0.03(+0.07%)
Oct 08, 2019 39.65 39.71 39.25 39.34 31,878 -0.60(-1.50%)
Oct 07, 2019 39.73 40.28 39.70 39.94 19,848 +0.04(+0.11%)
Oct 04, 2019 39.34 39.92 39.22 39.90 30,008 +0.41(+1.03%)
Oct 03, 2019 39.33 39.78 39.07 39.49 46,757 -0.05(-0.13%)
Oct 02, 2019 39.30 39.66 38.96 39.54 62,715 +0.04(+0.11%)
Oct 01, 2019 40.59 41.05 39.31 39.50 43,460 -0.88(-2.19%)
Sep 30, 2019 40.88 40.88 40.24 40.38 45,208 -0.37(-0.91%)
Sep 27, 2019 41.21 41.36 40.65 40.75 39,633 -0.06(-0.15%)
Sep 26, 2019 41.34 41.55 40.78 40.82 41,221 -0.77(-1.85%)
Sep 25, 2019 40.79 41.72 40.75 41.58 52,764 +0.89(+2.19%)
Sep 24, 2019 41.38 41.38 40.54 40.69 32,737 -0.61(-1.48%)
Sep 23, 2019 41.26 41.57 40.87 41.30 24,838 -0.04(-0.11%)
Sep 20, 2019 41.66 42.04 41.18 41.35 241,650 -0.31(-0.74%)
Sep 19, 2019 42.02 42.61 41.64 41.66 33,579 -0.26(-0.63%)
Sep 18, 2019 41.98 42.17 41.41 41.92 54,666 -0.14(-0.34%)
Sep 17, 2019 42.25 42.29 41.52 42.06 41,697 -0.37(-0.87%)
Sep 16, 2019 41.82 42.62 41.62 42.43 36,501 +0.22(+0.52%)
Sep 13, 2019 42.43 42.66 42.10 42.21 85,041 +0.18(+0.42%)
Sep 12, 2019 41.17 42.46 41.02 42.04 75,905 +0.64(+1.56%)
Sep 11, 2019 40.58 41.51 40.30 41.39 55,107 +0.89(+2.20%)
Sep 10, 2019 39.95 40.52 39.83 40.50 46,992 +0.62(+1.55%)
Sep 09, 2019 38.93 40.00 38.78 39.88 61,009 +1.14(+2.94%)
Sep 06, 2019 39.17 39.30 38.67 38.74 26,158 -0.38(-0.97%)
Sep 05, 2019 39.18 40.18 38.96 39.12 92,376 +0.51(+1.33%)
Sep 04, 2019 38.74 38.74 38.24 38.61 45,012 +0.21(+0.55%)
Sep 03, 2019 38.89 38.89 38.25 38.40 37,975 -0.79(-2.01%)
Aug 30, 2019 39.27 39.47 38.92 39.18 43,483 +0.11(+0.27%)
Aug 29, 2019 38.87 39.50 38.87 39.08 33,396 +0.59(+1.54%)
Aug 28, 2019 37.47 38.98 37.47 38.49 68,709 +1.03(+2.76%)
Aug 27, 2019 38.54 38.64 37.36 37.45 43,284 -0.86(-2.24%)
Aug 26, 2019 38.01 38.31 37.73 38.31 34,157 +0.59(+1.57%)
Aug 23, 2019 39.20 39.52 37.57 37.72 53,335 -1.49(-3.81%)
Aug 22, 2019 39.51 39.55 39.04 39.21 25,634 -0.11(-0.27%)
Aug 21, 2019 39.60 39.74 39.20 39.32 34,733 -0.08(-0.20%)
Aug 20, 2019 39.92 40.12 39.28 39.39 42,209 -0.57(-1.44%)
Aug 19, 2019 40.48 40.66 39.92 39.97 25,998 -0.06(-0.15%)
Aug 16, 2019 39.19 40.19 38.73 40.03 32,612 +1.05(+2.70%)
Aug 15, 2019 39.24 39.24 38.71 38.98 56,401 +0.12(+0.32%)
Aug 14, 2019 38.86 39.43 38.11 38.86 58,471 -0.84(-2.11%)
Aug 13, 2019 39.26 40.00 39.11 39.70 24,268 +0.22(+0.56%)
Aug 12, 2019 39.42 39.71 39.17 39.47 18,556 -0.19(-0.47%)
Aug 09, 2019 39.78 39.83 39.24 39.66 49,824 -0.13(-0.33%)
Aug 08, 2019 39.61 40.17 39.47 39.79 37,099 +0.69(+1.76%)
Aug 07, 2019 38.41 39.14 38.19 39.10 72,834 +0.11(+0.27%)
Aug 06, 2019 38.77 39.09 38.24 39.00 31,574 +0.33(+0.84%)
Aug 05, 2019 39.23 39.41 38.20 38.67 37,981 -1.30(-3.25%)
Aug 02, 2019 40.19 40.26 39.38 39.97 27,969 -0.42(-1.03%)
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.