Canada markets closed

1st Source Corporation (SRCE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
49.98+1.65 (+3.41%)
At close: 04:00PM EST
49.98 0.00 (0.00%)
After hours: 04:20PM EST
Time Period:
Dec 01, 2022 - Dec 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202348.0749.9848.0649.9849.98102,009
Nov 30, 202348.7548.8948.3048.3348.3338,800
Nov 29, 202348.1848.7847.9748.6148.6144,700
Nov 28, 202348.2248.2247.4747.8347.8359,600
Nov 27, 202348.2548.6547.2448.0848.0840,900
Nov 24, 202348.5748.7748.4048.4748.4720,100
Nov 22, 202348.7849.0247.8448.3048.3049,800
Nov 21, 202349.3249.3248.3148.3848.3836,100
Nov 20, 202349.2649.3548.6149.2949.2953,800
Nov 17, 202349.8550.1649.2249.4949.4956,700
Nov 16, 202350.1650.1649.1749.4149.4145,200
Nov 15, 202349.8450.5449.7350.0950.0959,800
Nov 14, 202348.7550.0448.4949.9649.9672,800
Nov 13, 202346.7147.5046.6547.2847.2835,000
Nov 10, 202346.7047.1246.3346.9946.9948,200
Nov 09, 202346.6947.0746.0946.6346.6344,900
Nov 08, 202347.4647.4646.2046.7046.7034,100
Nov 07, 202347.7447.7446.7947.3147.3140,300
Nov 06, 202347.3847.9247.0047.9247.9242,000
Nov 03, 202347.1647.6245.4947.1547.1575,900
Nov 03, 20230.34 Dividend
Nov 02, 202345.8346.5945.7146.4346.0956,300
Nov 01, 202345.3745.5744.8145.4845.1551,400
Oct 31, 202345.1245.6244.6145.6245.2939,600
Oct 30, 202344.6045.3144.2245.2844.9543,100
Oct 27, 202344.7544.7543.3544.3644.0457,400
Oct 26, 202344.0345.0043.8644.8944.5665,200
Oct 25, 202343.7244.1743.3043.7243.40108,200
Oct 24, 202344.7744.7743.4343.9243.6053,000
Oct 23, 202344.0045.6943.5644.4244.0971,600
Oct 20, 202344.7545.0843.0443.8243.50123,200
Oct 19, 202342.9543.4042.5442.7142.4049,200
Oct 18, 202342.9943.1142.5142.7842.4745,200
Oct 17, 202342.3343.7442.3343.3142.9949,200
Oct 16, 202342.1142.5442.1142.5142.2024,600
Oct 13, 202342.8942.9241.3641.8141.5019,700
Oct 12, 202342.7542.7542.3542.6642.3527,600
Oct 11, 202342.8143.1642.4442.7542.4421,800
Oct 10, 202342.6643.1342.5242.5342.2228,100
Oct 09, 202342.2742.8342.0142.4542.1432,000
Oct 06, 202342.4243.0942.0542.6242.3140,800
Oct 05, 202341.9142.9141.7742.7542.4470,300
Oct 04, 202341.7542.1541.3042.1041.7946,500
Oct 03, 202341.9141.9141.3441.7541.4443,200
Oct 02, 202341.9742.1641.7142.1041.7950,300
Sept 29, 202341.9042.1041.1542.0941.7871,800
Sept 28, 202341.1441.9041.1441.4841.1836,700
Sept 27, 202341.5941.6140.9641.0540.7554,200
Sept 26, 202341.7042.2541.2041.2740.9753,600
Sept 25, 202341.5442.1441.5442.0541.7431,200
Sept 22, 202342.0842.0841.4841.5741.2726,800
Sept 21, 202341.9342.4341.7842.0141.7031,600
Sept 20, 202342.5842.7242.0542.1041.7924,700
Sept 19, 202342.3442.6742.2542.3642.0533,000
Sept 18, 202343.2643.2642.4242.4342.1230,000
Sept 15, 202343.7943.8043.0943.4343.11164,800
Sept 14, 202343.4343.9443.4143.7443.4237,500
Sept 13, 202344.0444.0443.1043.1642.8433,800
Sept 12, 202343.7544.2243.5443.8843.5631,700
Sept 11, 202344.3644.5243.6443.7843.4630,200
Sept 08, 202344.1345.9543.8744.3143.9931,200
Sept 07, 202344.1644.3843.7644.0943.7746,500
Sept 06, 202344.8845.0543.9544.1843.8638,400
Sept 05, 202345.6245.6244.8044.9744.6449,800
Sept 01, 202344.9345.8944.9345.8845.5436,700
Aug 31, 202344.0144.8143.6844.6944.3657,900
Aug 30, 202344.5044.7943.8644.0443.7238,500
Aug 29, 202344.7144.9144.3244.6244.2939,800
Aug 28, 202344.2645.0244.2644.7744.4436,900
Aug 25, 202344.5745.2343.8744.1743.8531,400
Aug 24, 202343.3644.9243.3644.4644.1338,300
Aug 23, 202343.2543.8843.0043.5643.2442,600
Aug 22, 202344.3544.8043.1043.1742.8542,400
Aug 21, 202345.0745.3544.3444.4144.0831,600
Aug 18, 202344.7946.6544.6744.9044.5738,100
Aug 17, 202345.0845.4844.6345.0444.7135,200
Aug 16, 202345.4547.5044.6344.8044.4765,600
Aug 15, 202346.5047.3945.2145.6345.3061,300
Aug 14, 202347.4947.4946.5446.7346.3959,100
Aug 11, 202347.6747.9647.3047.6647.3144,100
Aug 10, 202348.2348.6847.4147.6947.3427,500
Aug 09, 202348.3948.4347.8148.0447.6925,900
Aug 08, 202348.4448.6747.6748.5948.2325,800
Aug 07, 202348.6449.3648.4249.1148.7530,200
Aug 04, 202348.1749.0848.1748.6148.2539,000
Aug 03, 202347.7548.9847.6148.2347.8832,100
Aug 02, 202346.6348.1646.6348.0347.6863,500
Aug 01, 202346.7847.1946.2547.0546.7149,100
Jul 31, 202347.1347.3146.6546.9046.5664,300
Jul 31, 20230.32 Dividend
Jul 28, 202347.3947.7147.0947.3046.6451,900
Jul 27, 202348.0848.2646.9547.1346.4744,700
Jul 26, 202346.4348.2446.4347.8247.1555,200
Jul 25, 202345.4847.0045.4846.1345.4854,800
Jul 24, 202345.4546.4744.8145.4944.8598,900
Jul 21, 202347.0347.8445.1245.3844.7477,300
Jul 20, 202345.6645.6744.9345.6745.0380,100
Jul 19, 202344.9445.8444.9445.2144.5875,100
Jul 18, 202343.7444.9043.7444.7544.1264,400
Jul 17, 202342.9044.0542.9043.5342.9236,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...