1st Source Corporation (SRCE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

65.47

+3.08

(+4.94%)

At close: 04:00PM EDT

65.47

0.00

(0.00%)

After hours:

04:01PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	64.55	65.63	62.43	65.47	65.47	195,900
Jul 25, 2024	60.95	63.43	60.95	62.39	62.39	161,400
Jul 24, 2024	61.58	62.68	60.89	61.00	61.00	95,300
Jul 23, 2024	60.41	62.42	60.15	61.98	61.98	167,200
Jul 22, 2024	59.79	61.29	59.00	60.87	60.87	105,000
Jul 19, 2024	60.23	60.76	59.36	59.60	59.60	259,800
Jul 18, 2024	61.53	61.78	59.87	60.17	60.17	109,000
Jul 17, 2024	60.73	62.80	60.73	62.56	62.56	148,100
Jul 16, 2024	59.09	61.69	59.06	61.56	61.56	138,800
Jul 15, 2024	57.49	59.30	57.49	58.96	58.96	163,700
Jul 12, 2024	56.73	57.40	56.20	56.78	56.78	90,400
Jul 11, 2024	55.00	56.81	54.85	56.05	56.05	128,100
Jul 10, 2024	52.89	54.20	51.80	54.16	54.16	113,100
Jul 09, 2024	52.39	52.83	52.10	52.75	52.75	48,300
Jul 08, 2024	52.59	52.99	52.26	52.45	52.45	52,500
Jul 05, 2024	52.80	52.85	52.11	52.28	52.28	27,000
Jul 03, 2024	54.10	54.10	52.94	52.96	52.96	23,800
Jul 02, 2024	53.49	54.31	53.13	54.31	54.31	50,600
Jul 01, 2024	53.48	53.91	53.17	53.48	53.48	66,700
Jun 28, 2024	52.33	53.74	52.33	53.62	53.62	489,700
Jun 27, 2024	51.24	51.98	51.24	51.88	51.88	45,700
Jun 26, 2024	49.88	51.52	49.78	51.17	51.17	58,400
Jun 25, 2024	50.52	50.74	50.27	50.34	50.34	74,600
Jun 24, 2024	50.52	51.20	50.34	50.43	50.43	75,000
Jun 21, 2024	49.98	50.50	49.69	50.41	50.41	154,100
Jun 20, 2024	50.16	50.63	49.78	49.90	49.90	76,300
Jun 18, 2024	50.24	50.85	50.24	50.46	50.46	47,900
Jun 17, 2024	49.14	50.48	49.14	50.44	50.44	32,600
Jun 14, 2024	49.43	49.62	49.07	49.36	49.36	30,300
Jun 13, 2024	50.62	50.62	49.67	50.09	50.09	36,500
Jun 12, 2024	50.76	51.81	50.49	50.96	50.96	46,000
Jun 11, 2024	49.03	49.73	48.97	49.48	49.48	53,400
Jun 10, 2024	50.19	50.19	49.37	49.52	49.52	45,200
Jun 07, 2024	50.65	51.04	50.65	50.73	50.73	26,400
Jun 06, 2024	50.85	51.19	50.64	51.08	51.08	33,000
Jun 05, 2024	50.48	51.21	50.40	51.19	51.19	46,000
Jun 04, 2024	50.27	50.76	50.27	50.35	50.35	40,600
Jun 03, 2024	51.67	51.67	50.75	50.96	50.96	28,600
May 31, 2024	50.66	51.42	50.33	51.42	51.42	53,600
May 30, 2024	50.39	51.07	50.21	50.48	50.48	50,200
May 29, 2024	50.06	50.29	49.55	49.82	49.82	53,000
May 28, 2024	51.00	53.34	50.58	50.92	50.92	69,600
May 24, 2024	50.49	50.66	49.69	50.55	50.55	51,800
May 23, 2024	51.47	51.47	50.08	50.20	50.20	45,300
May 22, 2024	51.83	52.02	51.08	51.51	51.51	41,000
May 21, 2024	51.48	51.89	51.40	51.83	51.83	26,700
May 20, 2024	52.90	52.92	51.60	51.65	51.65	50,500
May 17, 2024	52.96	53.36	52.57	52.72	52.72	36,000
May 16, 2024	52.34	52.97	52.30	52.68	52.68	34,400
May 15, 2024	52.76	53.00	52.41	52.56	52.56	38,800
May 14, 2024	52.34	52.56	52.05	52.20	52.20	36,000
May 13, 2024	52.74	52.92	51.86	51.87	51.87	52,500
May 10, 2024	52.42	52.63	51.64	52.40	52.40	40,500
May 09, 2024	51.62	52.54	51.24	52.24	52.24	47,600
May 08, 2024	50.95	51.80	50.92	51.50	51.50	38,600
May 07, 2024	51.76	52.10	51.35	51.37	51.37	37,100
May 06, 2024	51.88	52.32	51.66	51.70	51.70	47,500
May 03, 2024	52.05	52.05	51.29	51.45	51.45	43,800
May 03, 2024	0.34 Dividend
May 02, 2024	50.79	51.77	50.76	51.64	51.30	42,100
May 01, 2024	49.60	51.21	49.60	50.60	50.27	35,800
Apr 30, 2024	50.00	50.00	49.16	49.60	49.27	71,400
Apr 29, 2024	49.85	50.93	49.83	50.20	49.87	61,100
Apr 26, 2024	50.93	51.20	48.91	49.32	49.00	87,000
Apr 25, 2024	51.54	51.54	50.28	51.14	50.80	65,700
Apr 24, 2024	50.58	50.99	50.22	50.96	50.62	41,500
Apr 23, 2024	50.01	51.29	50.01	50.77	50.44	42,600
Apr 22, 2024	49.81	50.63	49.81	50.15	49.82	44,400
Apr 19, 2024	47.72	50.06	47.62	50.01	49.68	107,000
Apr 18, 2024	47.71	48.36	47.30	47.96	47.64	55,400
Apr 17, 2024	48.25	48.60	47.66	47.76	47.45	49,100
Apr 16, 2024	48.24	48.43	47.80	47.94	47.62	48,400
Apr 15, 2024	48.66	48.97	48.00	48.57	48.25	57,800
Apr 12, 2024	47.98	48.51	47.94	48.29	47.97	96,800
Apr 11, 2024	49.12	49.17	48.09	48.44	48.12	89,000
Apr 10, 2024	49.98	49.98	48.13	48.67	48.35	76,700
Apr 09, 2024	51.09	51.21	50.82	51.10	50.76	25,400
Apr 08, 2024	50.44	51.05	50.44	50.88	50.55	36,400
Apr 05, 2024	50.19	50.53	50.12	50.33	50.00	31,400
Apr 04, 2024	50.44	51.24	50.34	50.41	50.08	42,800
Apr 03, 2024	50.00	50.29	49.76	50.02	49.69	41,700
Apr 02, 2024	50.86	51.30	50.01	50.20	49.87	65,400
Apr 01, 2024	52.37	52.37	51.11	51.44	51.10	48,100
Mar 28, 2024	51.44	52.60	51.43	52.42	52.07	113,400
Mar 27, 2024	50.14	51.66	50.14	51.66	51.32	53,100
Mar 26, 2024	50.05	50.37	49.63	50.23	49.90	54,500
Mar 25, 2024	50.16	50.70	49.64	49.78	49.45	40,100
Mar 22, 2024	51.02	51.02	50.09	50.25	49.92	28,800
Mar 21, 2024	51.05	51.16	50.41	50.81	50.48	51,800
Mar 20, 2024	48.94	51.24	48.76	50.80	50.47	69,200
Mar 19, 2024	48.84	49.51	48.32	48.74	48.42	71,900
Mar 18, 2024	49.58	49.83	48.36	48.69	48.37	100,500
Mar 15, 2024	49.21	50.51	49.21	49.73	49.40	276,400
Mar 14, 2024	50.82	50.82	49.21	49.40	49.07	88,100
Mar 13, 2024	51.00	52.19	50.61	50.80	50.47	66,400
Mar 12, 2024	51.62	51.87	50.59	51.14	50.80	47,600
Mar 11, 2024	51.50	52.67	51.33	51.78	51.44	49,300
Mar 08, 2024	51.94	52.44	51.45	51.46	51.12	66,500
Mar 07, 2024	52.07	52.61	51.62	51.84	51.50	51,900
Mar 06, 2024	51.83	52.41	50.80	51.63	51.29	76,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7230-0.0005(-0.07%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD93,867.16+1,268.74(+1.37%)

1st Source Corporation (SRCE)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7230
-0.0005(-0.07%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
93,867.16
+1,268.74(+1.37%)