Canada markets closed

1st Source Corporation (SRCE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
50.01+2.05 (+4.27%)
At close: 04:00PM EDT
50.01 0.00 (0.00%)
After hours: 04:03PM EDT
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202447.7250.0647.6250.0150.01107,000
Apr 18, 202447.7148.3647.3047.9647.9655,400
Apr 17, 202448.2548.6047.6647.7647.7649,100
Apr 16, 202448.2448.4347.8047.9447.9448,400
Apr 15, 202448.6648.9748.0048.5748.5757,800
Apr 12, 202447.9848.5147.9448.2948.2996,800
Apr 11, 202449.1249.1748.0948.4448.4489,000
Apr 10, 202449.9849.9848.1348.6748.6776,700
Apr 09, 202451.0951.2150.8251.1051.1025,400
Apr 08, 202450.4451.0550.4450.8850.8836,400
Apr 05, 202450.1950.5350.1250.3350.3331,400
Apr 04, 202450.4451.2450.3450.4150.4142,800
Apr 03, 202450.0050.2949.7650.0250.0241,700
Apr 02, 202450.8651.3050.0150.2050.2065,400
Apr 01, 202452.3752.3751.1151.4451.4448,100
Mar 28, 202451.4452.6051.4352.4252.42113,400
Mar 27, 202450.1451.6650.1451.6651.6653,100
Mar 26, 202450.0550.3749.6350.2350.2354,500
Mar 25, 202450.1650.7049.6449.7849.7840,100
Mar 22, 202451.0251.0250.0950.2550.2528,800
Mar 21, 202451.0551.1650.4150.8150.8151,800
Mar 20, 202448.9451.2448.7650.8050.8069,200
Mar 19, 202448.8449.5148.3248.7448.7471,900
Mar 18, 202449.5849.8348.3648.6948.69100,500
Mar 15, 202449.2150.5149.2149.7349.73276,400
Mar 14, 202450.8250.8249.2149.4049.4088,100
Mar 13, 202451.0052.1950.6150.8050.8066,400
Mar 12, 202451.6251.8750.5951.1451.1447,600
Mar 11, 202451.5052.6751.3351.7851.7849,300
Mar 08, 202451.9452.4451.4551.4651.4666,500
Mar 07, 202452.0752.6151.6251.8451.8451,900
Mar 06, 202451.8352.4150.8051.6351.6376,200
Mar 05, 202451.1152.5151.1151.6951.6964,300
Mar 04, 202448.9951.6548.9951.2451.2494,400
Mar 01, 202449.4949.4948.3348.6148.6178,900
Feb 29, 202449.7750.4549.1549.7849.7845,300
Feb 28, 202449.1349.4448.7948.9948.9943,600
Feb 27, 202449.9250.4549.1149.4249.4243,400
Feb 26, 202449.6049.9549.0949.7349.7366,300
Feb 23, 202449.9050.4449.7149.7149.7138,700
Feb 22, 202450.1350.3849.6550.0450.0450,300
Feb 21, 202450.4050.5650.0050.3150.3132,700
Feb 20, 202450.2651.0850.0550.4150.4149,600
Feb 16, 202451.3051.5950.4650.8150.8148,900
Feb 15, 202450.4452.2150.0751.8751.8768,500
Feb 14, 202449.7050.1449.0849.9849.9854,800
Feb 13, 202450.3350.9548.6549.1949.1997,900
Feb 12, 202450.8052.6150.8051.8651.8655,200
Feb 09, 202450.2451.1649.5751.0151.0151,900
Feb 08, 202449.6149.9149.2349.9149.91127,800
Feb 07, 202450.1750.1748.5949.5449.5442,300
Feb 06, 202449.9650.7249.7449.8449.8473,800
Feb 05, 202450.4250.6149.6349.9449.9437,000
Feb 02, 202450.8051.5449.9851.0151.0170,800
Feb 02, 20240.34 Dividend
Feb 01, 202452.7252.7250.4151.9351.5966,800
Jan 31, 202454.7155.1052.2752.2751.93108,400
Jan 30, 202454.0954.7553.7054.7454.3853,800
Jan 29, 202453.7754.3053.5354.3053.9442,300
Jan 26, 202453.8954.0353.3053.7453.3939,800
Jan 25, 202454.4154.5053.0953.5353.1870,400
Jan 24, 202453.8154.3853.4653.7453.3956,200
Jan 23, 202454.8254.8252.9453.1752.8282,300
Jan 22, 202454.0054.9753.9954.4754.1198,000
Jan 19, 202450.6953.5449.1653.1652.81120,200
Jan 18, 202451.2151.4049.9850.7350.4042,300
Jan 17, 202449.6850.8549.6850.8550.5276,700
Jan 16, 202451.1951.2949.9850.2449.91103,500
Jan 12, 202452.4852.5751.0851.7251.3837,600
Jan 11, 202451.9652.1351.1151.9851.6453,100
Jan 10, 202452.0652.3351.5952.3051.9636,200
Jan 09, 202452.4052.5551.8252.2951.9539,300
Jan 08, 202452.8352.9252.0652.7552.4048,300
Jan 05, 202452.5153.2052.4452.6852.3485,100
Jan 04, 202452.7554.0152.4352.5852.2468,500
Jan 03, 202454.3654.4352.3752.5752.2389,900
Jan 02, 202454.5655.2553.7954.5354.1752,300
Dec 29, 202355.4855.5354.9354.9554.5949,800
Dec 28, 202355.4855.7555.2555.6955.3335,500
Dec 27, 202355.9155.9555.5655.7055.3431,900
Dec 26, 202355.4455.9455.3255.8055.4350,600
Dec 22, 202355.3155.7955.0255.1254.7647,300
Dec 21, 202354.8954.9754.1954.9754.6156,900
Dec 20, 202355.2056.5954.2754.4354.07104,300
Dec 19, 202354.5655.4054.2655.3554.99117,200
Dec 18, 202353.8154.3653.2954.2253.87109,900
Dec 15, 202354.5154.8353.5553.8153.46148,200
Dec 14, 202353.8555.0053.4954.2553.89191,400
Dec 13, 202351.2653.6350.9353.5753.22175,300
Dec 12, 202351.5051.6250.8750.9750.6448,000
Dec 11, 202350.9051.4750.9051.2750.9344,400
Dec 08, 202350.5151.2850.5150.9450.6150,600
Dec 07, 202350.0750.6549.5850.6550.3258,100
Dec 06, 202350.3751.0349.6749.7549.4268,700
Dec 05, 202350.8350.9749.9550.1949.8647,000
Dec 04, 202349.8450.9049.8450.9050.5777,700
Dec 01, 202348.0749.9848.0749.9849.65105,800
Nov 30, 202348.7548.8948.3048.3348.0138,800
Nov 29, 202348.1848.7847.9748.6148.2944,700
Nov 28, 202348.2248.2247.4747.8347.5259,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...