1st Source Corporation (SRCE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 10, 2023 - Sept 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 10, 2024 | 58.62 | 58.63 | 57.31 | 58.60 | 58.60 | 52,830 |
| Sept 09, 2024 | 58.34 | 59.22 | 58.00 | 58.14 | 58.14 | 65,300 |
| Sept 06, 2024 | 59.26 | 59.48 | 57.91 | 58.21 | 58.21 | 70,200 |
| Sept 05, 2024 | 60.15 | 60.18 | 58.98 | 59.01 | 59.01 | 62,800 |
| Sept 04, 2024 | 61.22 | 61.22 | 59.68 | 59.80 | 59.80 | 73,000 |
| Sept 03, 2024 | 61.10 | 61.45 | 60.70 | 61.10 | 61.10 | 57,300 |
| Aug 30, 2024 | 61.32 | 61.52 | 60.72 | 61.45 | 61.45 | 62,700 |
| Aug 29, 2024 | 61.49 | 61.50 | 60.65 | 60.84 | 60.84 | 33,400 |
| Aug 28, 2024 | 60.83 | 61.58 | 60.35 | 60.97 | 60.97 | 77,200 |
| Aug 27, 2024 | 60.90 | 60.90 | 60.29 | 60.82 | 60.82 | 39,900 |
| Aug 26, 2024 | 61.53 | 62.30 | 60.96 | 61.12 | 61.12 | 86,800 |
| Aug 23, 2024 | 58.65 | 62.11 | 58.35 | 61.16 | 61.16 | 90,000 |
| Aug 22, 2024 | 57.95 | 58.50 | 57.65 | 58.23 | 58.23 | 50,000 |
| Aug 21, 2024 | 58.44 | 58.60 | 57.42 | 57.88 | 57.88 | 56,600 |
| Aug 20, 2024 | 58.67 | 58.67 | 57.81 | 58.10 | 58.10 | 63,300 |
| Aug 19, 2024 | 58.24 | 58.94 | 57.71 | 58.76 | 58.76 | 126,600 |
| Aug 16, 2024 | 57.34 | 58.86 | 56.94 | 57.82 | 57.82 | 84,100 |
| Aug 15, 2024 | 57.96 | 58.48 | 57.27 | 57.41 | 57.41 | 86,800 |
| Aug 14, 2024 | 57.32 | 57.32 | 56.01 | 56.61 | 56.61 | 41,900 |
| Aug 13, 2024 | 56.90 | 57.19 | 56.06 | 57.18 | 57.18 | 60,300 |
| Aug 12, 2024 | 57.40 | 57.80 | 56.13 | 56.30 | 56.30 | 59,000 |
| Aug 09, 2024 | 57.44 | 57.51 | 56.63 | 57.04 | 57.04 | 98,800 |
| Aug 08, 2024 | 57.87 | 58.20 | 57.20 | 57.48 | 57.48 | 81,200 |
| Aug 07, 2024 | 58.43 | 58.54 | 56.92 | 57.13 | 57.13 | 82,400 |
| Aug 06, 2024 | 57.71 | 58.62 | 57.42 | 57.82 | 57.82 | 99,300 |
| Aug 05, 2024 | 58.19 | 59.59 | 57.00 | 57.73 | 57.73 | 134,300 |
| Aug 05, 2024 | 0.36 Dividend | |||||
| Aug 02, 2024 | 60.18 | 61.10 | 59.82 | 60.93 | 60.57 | 86,100 |
| Aug 01, 2024 | 63.54 | 63.54 | 60.88 | 62.49 | 62.12 | 127,200 |
| Jul 31, 2024 | 64.66 | 64.70 | 63.40 | 63.55 | 63.17 | 119,100 |
| Jul 30, 2024 | 64.04 | 64.69 | 63.10 | 64.53 | 64.15 | 122,000 |
| Jul 29, 2024 | 64.06 | 64.10 | 62.72 | 63.47 | 63.09 | 160,300 |
| Jul 26, 2024 | 64.55 | 65.63 | 62.43 | 65.47 | 65.08 | 195,900 |
| Jul 25, 2024 | 60.95 | 63.43 | 60.95 | 62.39 | 62.02 | 161,400 |
| Jul 24, 2024 | 61.58 | 62.68 | 60.89 | 61.00 | 60.64 | 95,300 |
| Jul 23, 2024 | 60.41 | 62.42 | 60.15 | 61.98 | 61.61 | 167,200 |
| Jul 22, 2024 | 59.79 | 61.29 | 59.00 | 60.87 | 60.51 | 105,000 |
| Jul 19, 2024 | 60.23 | 60.76 | 59.36 | 59.60 | 59.25 | 259,800 |
| Jul 18, 2024 | 61.53 | 61.78 | 59.87 | 60.17 | 59.81 | 109,000 |
| Jul 17, 2024 | 60.73 | 62.80 | 60.73 | 62.56 | 62.19 | 148,100 |
| Jul 16, 2024 | 59.09 | 61.69 | 59.06 | 61.56 | 61.20 | 138,800 |
| Jul 15, 2024 | 57.49 | 59.30 | 57.49 | 58.96 | 58.61 | 163,700 |
| Jul 12, 2024 | 56.73 | 57.40 | 56.20 | 56.78 | 56.44 | 90,400 |
| Jul 11, 2024 | 55.00 | 56.81 | 54.85 | 56.05 | 55.72 | 128,100 |
| Jul 10, 2024 | 52.89 | 54.20 | 51.80 | 54.16 | 53.84 | 113,100 |
| Jul 09, 2024 | 52.39 | 52.83 | 52.10 | 52.75 | 52.44 | 48,300 |
| Jul 08, 2024 | 52.59 | 52.99 | 52.26 | 52.45 | 52.14 | 52,500 |
| Jul 05, 2024 | 52.80 | 52.85 | 52.11 | 52.28 | 51.97 | 27,000 |
| Jul 03, 2024 | 54.10 | 54.10 | 52.94 | 52.96 | 52.65 | 23,800 |
| Jul 02, 2024 | 53.49 | 54.31 | 53.13 | 54.31 | 53.99 | 50,600 |
| Jul 01, 2024 | 53.48 | 53.91 | 53.17 | 53.48 | 53.16 | 66,700 |
| Jun 28, 2024 | 52.33 | 53.74 | 52.33 | 53.62 | 53.30 | 489,700 |
| Jun 27, 2024 | 51.24 | 51.98 | 51.24 | 51.88 | 51.57 | 45,700 |
| Jun 26, 2024 | 49.88 | 51.52 | 49.78 | 51.17 | 50.87 | 58,400 |
| Jun 25, 2024 | 50.52 | 50.74 | 50.27 | 50.34 | 50.04 | 74,600 |
| Jun 24, 2024 | 50.52 | 51.20 | 50.34 | 50.43 | 50.13 | 75,000 |
| Jun 21, 2024 | 49.98 | 50.50 | 49.69 | 50.41 | 50.11 | 154,100 |
| Jun 20, 2024 | 50.16 | 50.63 | 49.78 | 49.90 | 49.61 | 76,300 |
| Jun 18, 2024 | 50.24 | 50.85 | 50.24 | 50.46 | 50.16 | 47,900 |
| Jun 17, 2024 | 49.14 | 50.48 | 49.14 | 50.44 | 50.14 | 32,600 |
| Jun 14, 2024 | 49.43 | 49.62 | 49.07 | 49.36 | 49.07 | 30,300 |
| Jun 13, 2024 | 50.62 | 50.62 | 49.67 | 50.09 | 49.79 | 36,500 |
| Jun 12, 2024 | 50.76 | 51.81 | 50.49 | 50.96 | 50.66 | 46,000 |
| Jun 11, 2024 | 49.03 | 49.73 | 48.97 | 49.48 | 49.19 | 53,400 |
| Jun 10, 2024 | 50.19 | 50.19 | 49.37 | 49.52 | 49.23 | 45,200 |
| Jun 07, 2024 | 50.65 | 51.04 | 50.65 | 50.73 | 50.43 | 26,400 |
| Jun 06, 2024 | 50.85 | 51.19 | 50.64 | 51.08 | 50.78 | 33,000 |
| Jun 05, 2024 | 50.48 | 51.21 | 50.40 | 51.19 | 50.89 | 46,000 |
| Jun 04, 2024 | 50.27 | 50.76 | 50.27 | 50.35 | 50.05 | 40,600 |
| Jun 03, 2024 | 51.67 | 51.67 | 50.75 | 50.96 | 50.66 | 28,600 |
| May 31, 2024 | 50.66 | 51.42 | 50.33 | 51.42 | 51.12 | 53,600 |
| May 30, 2024 | 50.39 | 51.07 | 50.21 | 50.48 | 50.18 | 50,200 |
| May 29, 2024 | 50.06 | 50.29 | 49.55 | 49.82 | 49.53 | 53,000 |
| May 28, 2024 | 51.00 | 53.34 | 50.58 | 50.92 | 50.62 | 69,600 |
| May 24, 2024 | 50.49 | 50.66 | 49.69 | 50.55 | 50.25 | 51,800 |
| May 23, 2024 | 51.47 | 51.47 | 50.08 | 50.20 | 49.90 | 45,300 |
| May 22, 2024 | 51.83 | 52.02 | 51.08 | 51.51 | 51.21 | 41,000 |
| May 21, 2024 | 51.48 | 51.89 | 51.40 | 51.83 | 51.52 | 26,700 |
| May 20, 2024 | 52.90 | 52.92 | 51.60 | 51.65 | 51.34 | 50,500 |
| May 17, 2024 | 52.96 | 53.36 | 52.57 | 52.72 | 52.41 | 36,000 |
| May 16, 2024 | 52.34 | 52.97 | 52.30 | 52.68 | 52.37 | 34,400 |
| May 15, 2024 | 52.76 | 53.00 | 52.41 | 52.56 | 52.25 | 38,800 |
| May 14, 2024 | 52.34 | 52.56 | 52.05 | 52.20 | 51.89 | 36,000 |
| May 13, 2024 | 52.74 | 52.92 | 51.86 | 51.87 | 51.56 | 52,500 |
| May 10, 2024 | 52.42 | 52.63 | 51.64 | 52.40 | 52.09 | 40,500 |
| May 09, 2024 | 51.62 | 52.54 | 51.24 | 52.24 | 51.93 | 47,600 |
| May 08, 2024 | 50.95 | 51.80 | 50.92 | 51.50 | 51.20 | 38,600 |
| May 07, 2024 | 51.76 | 52.10 | 51.35 | 51.37 | 51.07 | 37,100 |
| May 06, 2024 | 51.88 | 52.32 | 51.66 | 51.70 | 51.39 | 47,500 |
| May 03, 2024 | 52.05 | 52.05 | 51.29 | 51.45 | 51.15 | 43,800 |
| May 03, 2024 | 0.34 Dividend | |||||
| May 02, 2024 | 50.79 | 51.77 | 50.76 | 51.64 | 51.00 | 42,100 |
| May 01, 2024 | 49.60 | 51.21 | 49.60 | 50.60 | 49.97 | 35,800 |
| Apr 30, 2024 | 50.00 | 50.00 | 49.16 | 49.60 | 48.98 | 71,400 |
| Apr 29, 2024 | 49.85 | 50.93 | 49.83 | 50.20 | 49.57 | 61,100 |
| Apr 26, 2024 | 50.93 | 51.20 | 48.91 | 49.32 | 48.71 | 87,000 |
| Apr 25, 2024 | 51.54 | 51.54 | 50.28 | 51.14 | 50.50 | 65,700 |
| Apr 24, 2024 | 50.58 | 50.99 | 50.22 | 50.96 | 50.33 | 41,500 |
| Apr 23, 2024 | 50.01 | 51.29 | 50.01 | 50.77 | 50.14 | 42,600 |
| Apr 22, 2024 | 49.81 | 50.63 | 49.81 | 50.15 | 49.53 | 44,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.