Skip to main content

1st Source Corp (NQ: SRCE )

49.32 -1.82 (-3.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 44.93 45.38 43.75 43.92 116,194 -0.90(-2.02%)
Mar 30, 2021 44.62 45.36 44.54 44.83 73,000 +0.58(+1.31%)
Mar 29, 2021 44.65 45.24 43.35 44.25 70,439 -1.03(-2.28%)
Mar 26, 2021 44.68 45.30 44.30 45.28 72,900 +0.97(+2.19%)
Mar 25, 2021 43.09 44.47 42.47 44.31 87,200 +1.33(+3.09%)
Mar 24, 2021 43.31 44.47 42.94 42.98 88,386 +0.24(+0.56%)
Mar 23, 2021 42.96 43.56 42.32 42.74 123,629 -0.78(-1.78%)
Mar 22, 2021 44.40 44.40 42.49 43.52 123,911 -0.98(-2.20%)
Mar 19, 2021 43.65 44.56 42.84 44.50 575,516 +0.50(+1.14%)
Mar 18, 2021 43.51 44.69 43.12 43.99 169,077 +0.87(+2.02%)
Mar 17, 2021 43.41 43.85 42.40 43.12 116,611 -0.20(-0.47%)
Mar 16, 2021 44.09 44.09 42.47 43.32 75,182 -0.93(-2.11%)
Mar 15, 2021 46.29 46.34 43.51 44.26 149,689 -2.07(-4.46%)
Mar 12, 2021 45.96 46.51 45.71 46.32 104,964 +0.76(+1.66%)
Mar 11, 2021 45.68 45.85 44.98 45.57 77,728 -0.06(-0.12%)
Mar 10, 2021 44.95 45.94 44.69 45.62 82,494 +0.73(+1.62%)
Mar 09, 2021 45.67 45.67 44.07 44.89 93,371 -0.65(-1.42%)
Mar 08, 2021 44.32 45.91 43.55 45.54 128,971 +1.37(+3.09%)
Mar 05, 2021 43.02 44.25 42.73 44.17 111,138 +1.79(+4.23%)
Mar 04, 2021 42.73 43.97 41.80 42.38 113,755 -0.15(-0.35%)
Mar 03, 2021 41.68 43.70 41.68 42.53 91,814 +1.15(+2.79%)
Mar 02, 2021 41.62 42.14 41.27 41.38 72,245 -0.36(-0.86%)
Mar 01, 2021 42.00 42.37 41.45 41.74 76,706 +0.78(+1.89%)
Feb 26, 2021 41.56 42.07 40.89 40.96 111,030 -0.66(-1.60%)
Feb 25, 2021 42.87 43.00 41.55 41.63 52,322 -0.97(-2.28%)
Feb 24, 2021 41.86 42.82 41.80 42.60 66,145 +0.97(+2.33%)
Feb 23, 2021 41.08 42.45 40.82 41.63 117,729 +0.59(+1.44%)
Feb 22, 2021 40.35 41.09 39.80 41.03 115,027 +0.72(+1.79%)
Feb 19, 2021 39.62 40.57 39.47 40.31 237,767 +0.69(+1.75%)
Feb 18, 2021 39.59 39.97 39.56 39.62 60,061 -0.19(-0.49%)
Feb 17, 2021 39.81 40.19 39.80 39.82 48,787 -0.17(-0.42%)
Feb 16, 2021 40.16 40.34 39.76 39.98 81,144 -0.04(-0.09%)
Feb 12, 2021 39.08 40.05 39.01 40.02 79,075 +0.24(+0.60%)
Feb 11, 2021 40.39 40.51 39.45 39.78 79,588 -0.50(-1.24%)
Feb 10, 2021 40.38 40.85 40.05 40.28 74,068 +0.06(+0.16%)
Feb 09, 2021 39.63 40.27 39.59 40.21 42,884 +0.37(+0.93%)
Feb 08, 2021 39.21 39.87 39.21 39.84 92,275 +1.12(+2.88%)
Feb 05, 2021 39.32 39.32 38.50 38.73 53,944 -0.17(-0.43%)
Feb 04, 2021 37.68 39.14 37.68 38.89 53,531 +1.30(+3.46%)
Feb 03, 2021 37.10 37.69 36.54 37.59 72,750 +0.23(+0.62%)
Feb 02, 2021 36.92 37.68 36.68 37.36 58,264 +0.84(+2.30%)
Feb 01, 2021 36.17 36.75 35.75 36.52 43,779 +0.46(+1.28%)
Jan 29, 2021 36.02 36.87 36.02 36.06 92,539 -0.46(-1.25%)
Jan 28, 2021 37.95 37.95 36.37 36.52 71,324 +0.20(+0.56%)
Jan 27, 2021 37.42 37.87 35.76 36.32 88,211 -2.01(-5.24%)
Jan 26, 2021 39.83 39.83 38.17 38.32 50,706 -1.09(-2.77%)
Jan 25, 2021 38.75 39.85 37.74 39.41 102,635 +0.21(+0.54%)
Jan 22, 2021 39.39 39.39 38.40 39.20 65,366 +1.25(+3.28%)
Jan 21, 2021 39.03 39.23 37.78 37.96 55,601 -1.07(-2.75%)
Jan 20, 2021 39.17 39.36 38.62 39.03 45,803 -0.33(-0.84%)
Jan 19, 2021 39.86 39.86 39.00 39.36 49,964 -0.03(-0.07%)
Jan 15, 2021 39.08 39.76 38.85 39.39 58,710 -0.48(-1.20%)
Jan 14, 2021 39.62 40.01 37.83 39.86 43,971 +0.62(+1.59%)
Jan 13, 2021 39.46 39.46 38.65 39.24 49,153 -0.38(-0.95%)
Jan 12, 2021 39.46 39.98 39.34 39.61 42,689 +0.40(+1.03%)
Jan 11, 2021 38.35 39.34 38.35 39.21 53,102 +0.45(+1.16%)
Jan 08, 2021 39.95 39.95 38.33 38.76 65,475 -1.05(-2.65%)
Jan 07, 2021 39.87 40.33 39.44 39.82 56,748 -0.02(-0.05%)
Jan 06, 2021 37.56 40.73 37.10 39.83 122,629 +3.12(+8.51%)
Jan 05, 2021 36.43 37.05 36.12 36.71 67,575 +0.33(+0.91%)
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.