Skip to main content

1st Source Corp (NQ: SRCE )

60.27 +0.35 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 38.78 38.97 38.43 38.69 44,031 +0.10(+0.27%)
Aug 29, 2019 38.39 39.01 38.39 38.59 33,817 +0.58(+1.54%)
Aug 28, 2019 37.00 38.49 37.00 38.01 69,576 +1.02(+2.76%)
Aug 27, 2019 38.06 38.16 36.90 36.99 43,830 -0.85(-2.24%)
Aug 26, 2019 37.53 37.83 37.26 37.83 34,587 +0.58(+1.57%)
Aug 23, 2019 38.71 39.03 37.10 37.25 54,007 -1.47(-3.81%)
Aug 22, 2019 39.02 39.06 38.56 38.72 25,958 -0.10(-0.27%)
Aug 21, 2019 39.10 39.24 38.71 38.83 35,171 -0.08(-0.20%)
Aug 20, 2019 39.43 39.62 38.79 38.90 42,741 -0.57(-1.44%)
Aug 19, 2019 39.98 40.15 39.42 39.47 26,326 -0.06(-0.15%)
Aug 16, 2019 38.70 39.69 38.25 39.53 33,023 +1.04(+2.70%)
Aug 15, 2019 38.75 38.75 38.23 38.49 57,112 +0.12(+0.32%)
Aug 14, 2019 38.37 38.94 37.63 38.37 59,209 -0.83(-2.11%)
Aug 13, 2019 38.77 39.50 38.63 39.20 24,574 +0.22(+0.56%)
Aug 12, 2019 38.93 39.22 38.68 38.98 18,790 -0.18(-0.47%)
Aug 09, 2019 39.29 39.33 38.75 39.17 50,453 -0.13(-0.33%)
Aug 08, 2019 39.11 39.67 38.98 39.30 37,566 +0.68(+1.76%)
Aug 07, 2019 37.93 38.65 37.71 38.62 73,753 +0.10(+0.27%)
Aug 06, 2019 38.28 38.61 37.76 38.51 31,972 +0.32(+0.84%)
Aug 05, 2019 38.74 38.92 37.73 38.19 38,460 -1.28(-3.25%)
Aug 02, 2019 39.69 39.76 38.89 39.47 28,322 -0.41(-1.03%)
Aug 01, 2019 40.90 41.32 39.58 39.88 81,583 -0.82(-2.02%)
Jul 31, 2019 40.94 41.35 40.60 40.70 67,052 -0.21(-0.51%)
Jul 30, 2019 40.24 40.96 40.14 40.91 42,997 +0.43(+1.07%)
Jul 29, 2019 40.77 41.14 40.34 40.48 39,130 -0.33(-0.81%)
Jul 26, 2019 39.96 40.89 39.96 40.81 80,855 +1.06(+2.66%)
Jul 25, 2019 40.18 40.42 39.59 39.75 38,035 -0.30(-0.76%)
Jul 24, 2019 38.99 40.18 38.99 40.05 38,966 +1.05(+2.69%)
Jul 23, 2019 38.44 39.01 38.44 39.01 27,755 +0.41(+1.06%)
Jul 22, 2019 38.89 38.89 38.32 38.60 53,550 -0.28(-0.71%)
Jul 19, 2019 38.17 39.07 38.17 38.88 50,059 +0.31(+0.81%)
Jul 18, 2019 38.12 38.70 38.07 38.56 29,203 +0.41(+1.07%)
Jul 17, 2019 38.56 38.63 38.03 38.16 35,886 -0.62(-1.59%)
Jul 16, 2019 39.00 39.15 38.47 38.77 51,268 -0.23(-0.60%)
Jul 15, 2019 39.33 39.47 38.87 39.01 41,660 -0.63(-1.60%)
Jul 12, 2019 39.52 39.79 39.05 39.64 39,101 +0.31(+0.79%)
Jul 11, 2019 39.32 39.39 38.86 39.33 42,890 +0.14(+0.35%)
Jul 10, 2019 39.96 40.14 39.15 39.19 50,232 -0.70(-1.76%)
Jul 09, 2019 39.66 40.09 39.28 39.89 54,408 +0.22(+0.55%)
Jul 08, 2019 40.44 40.44 39.36 39.67 67,011 -0.77(-1.91%)
Jul 05, 2019 40.09 40.50 40.09 40.44 24,568 +0.53(+1.33%)
Jul 03, 2019 39.78 40.01 39.72 39.92 26,644 +0.13(+0.33%)
Jul 02, 2019 40.25 40.25 39.35 39.79 36,886 -0.46(-1.14%)
Jul 01, 2019 40.43 40.90 40.02 40.25 83,653 +0.02(+0.04%)
Jun 28, 2019 39.44 40.92 39.33 40.23 284,205 +0.88(+2.25%)
Jun 27, 2019 38.73 39.34 38.67 39.34 64,999 +0.71(+1.84%)
Jun 26, 2019 38.68 39.09 38.53 38.63 33,216 +0.12(+0.32%)
Jun 25, 2019 38.08 38.56 37.75 38.51 45,243 +0.24(+0.63%)
Jun 24, 2019 38.72 38.94 38.09 38.27 82,381 -0.50(-1.30%)
Jun 21, 2019 38.79 39.17 38.68 38.77 101,386 -0.20(-0.51%)
Jun 20, 2019 39.27 39.32 38.61 38.97 41,100 -0.18(-0.47%)
Jun 19, 2019 39.32 39.74 38.88 39.15 45,297 -0.08(-0.20%)
Jun 18, 2019 38.55 39.44 38.55 39.23 64,265 +0.58(+1.50%)
Jun 17, 2019 39.22 39.40 38.56 38.65 73,405 -0.44(-1.13%)
Jun 14, 2019 39.04 39.37 38.51 39.09 62,977 -0.06(-0.16%)
Jun 13, 2019 39.24 39.54 39.05 39.15 51,669 +0.16(+0.40%)
Jun 12, 2019 39.24 39.30 38.72 39.00 42,638 -0.18(-0.46%)
Jun 11, 2019 39.26 39.46 38.90 39.18 60,338 +0.19(+0.49%)
Jun 10, 2019 38.87 39.43 38.32 38.99 42,028 +0.31(+0.81%)
Jun 07, 2019 38.83 38.96 38.52 38.68 42,792 -0.09(-0.22%)
Jun 06, 2019 39.07 39.20 38.27 38.76 40,652 -0.28(-0.71%)
Jun 05, 2019 39.33 39.42 38.62 39.04 50,219 -0.27(-0.68%)
Jun 04, 2019 38.41 39.32 38.03 39.31 83,527 +1.38(+3.63%)
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.