Canada markets closed

1st Source Corporation (SRCE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
47.83-0.20 (-0.42%)
At close: 04:00PM EDT
47.83 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 202247.6247.9747.3147.8347.8334,700
Sept 22, 202248.8849.1647.7248.0348.0332,500
Sept 21, 202249.4049.7248.8248.8248.8234,500
Sept 20, 202248.9449.3848.9049.1849.1836,700
Sept 19, 202247.8349.4147.8349.2549.2540,700
Sept 16, 202247.6948.3946.9148.3348.33118,000
Sept 15, 202247.2748.0246.9747.8347.8341,400
Sept 14, 202247.0347.4446.9047.4347.4332,600
Sept 13, 202248.2148.2146.8047.1847.1843,700
Sept 12, 202248.2048.5648.0448.5648.5633,200
Sept 09, 202248.1548.3647.7248.1748.1735,400
Sept 08, 202247.3147.8647.2047.7247.7225,600
Sept 07, 202246.7047.7246.7047.6247.6244,700
Sept 06, 202247.3047.4146.5046.7846.7840,100
Sept 02, 202247.5747.8446.6847.0447.0428,300
Sept 01, 202247.0947.4546.8247.2847.2838,500
Aug 31, 202247.6747.7547.1947.1947.1937,900
Aug 30, 202247.7549.5247.3747.7947.7938,000
Aug 29, 202248.3148.4047.8347.8647.8624,800
Aug 26, 202249.5649.5648.4648.7448.7440,700
Aug 25, 202248.9749.3148.8849.3149.3123,800
Aug 24, 202249.4649.4648.5248.7848.7831,000
Aug 23, 202250.3950.4349.2649.2649.2632,500
Aug 22, 202250.8550.9150.0850.4350.4374,800
Aug 19, 202250.8351.2950.6051.1251.1256,000
Aug 18, 202250.7251.0150.3950.9350.9337,900
Aug 17, 202250.6450.9250.3150.8350.8329,000
Aug 16, 202250.2451.0050.2450.8150.8147,000
Aug 15, 202249.4550.1249.1450.0450.0437,500
Aug 12, 202249.3449.6948.9749.6249.6250,400
Aug 11, 202248.9849.0548.5449.0149.0132,100
Aug 10, 202248.3348.8448.2548.5648.5630,400
Aug 09, 202247.8048.0447.4647.9947.9922,400
Aug 08, 202247.7247.9747.3247.6047.6031,200
Aug 05, 202247.2047.7147.1247.4947.4926,900
Aug 04, 202247.6447.6447.0547.3547.3528,900
Aug 03, 202247.5547.8946.7747.5147.5128,300
Aug 02, 202248.0848.1947.3947.3947.3927,600
Aug 01, 202247.7948.4247.2648.2248.2244,600
Aug 01, 20220.32 Dividend
Jul 29, 202248.3848.5247.7848.2247.9084,700
Jul 28, 202248.5748.5747.7448.1847.8655,100
Jul 27, 202248.4648.7348.1148.3548.0342,600
Jul 26, 202247.2148.4247.1548.4148.0952,000
Jul 25, 202246.1947.4046.1947.2146.9043,500
Jul 22, 202244.8146.3144.7646.1845.8798,000
Jul 21, 202244.8645.6744.6245.0344.7334,500
Jul 20, 202245.1045.2144.5545.1544.8570,300
Jul 19, 202244.5845.4244.5845.1244.8283,300
Jul 18, 202244.1545.0844.1544.2843.9938,800
Jul 15, 202243.9544.5243.8044.0043.7166,900
Jul 14, 202243.1944.4542.3843.1842.8939,500
Jul 13, 202244.3644.4043.4343.6743.3833,200
Jul 12, 202245.0045.7244.5344.7044.4034,100
Jul 11, 202244.8145.8344.8145.2544.9551,400
Jul 08, 202245.1845.3644.6944.9744.6733,500
Jul 07, 202245.7246.0845.2245.2544.9539,100
Jul 06, 202245.3645.6745.1545.3445.0457,500
Jul 05, 202245.5545.9344.6545.6445.3437,700
Jul 01, 202245.2946.1445.2846.0545.7443,600
Jun 30, 202244.9345.4444.6145.4045.1046,900
Jun 29, 202246.0446.0445.3645.3645.0630,000
Jun 28, 202246.1546.6345.9245.9445.6428,700
Jun 27, 202246.6046.9145.9045.9445.6436,200
Jun 24, 202244.8246.8644.8246.6146.30218,200
Jun 23, 202245.5645.7144.2844.7244.4249,000
Jun 22, 202245.2045.7045.1945.4845.1849,400
Jun 21, 202245.1245.7644.9345.5545.2549,400
Jun 17, 202244.9145.6942.9644.7144.41121,000
Jun 16, 202245.2145.2143.9544.6344.3358,400
Jun 15, 202245.5445.7944.9645.0944.7970,600
Jun 14, 202245.0846.2244.6145.3545.0562,500
Jun 13, 202244.8045.7444.7945.1244.8249,500
Jun 10, 202245.6545.7645.0945.4345.1355,000
Jun 09, 202246.8546.8545.9046.0545.7441,600
Jun 08, 202248.0048.1446.6846.9146.6054,300
Jun 07, 202247.6948.4247.5248.2947.9794,300
Jun 06, 202247.7448.2147.6348.0947.7767,700
Jun 03, 202247.3047.5446.9347.3147.0062,200
Jun 02, 202246.8247.4546.3247.3547.0455,800
Jun 01, 202246.9947.4046.1646.9446.6376,600
May 31, 202245.7447.2345.4447.0246.71147,200
May 27, 202245.4946.0845.4946.0245.7132,000
May 26, 202245.4145.8645.3045.4845.1843,100
May 25, 202245.3745.6445.0045.1144.8146,800
May 24, 202244.6945.0144.0445.0144.7145,400
May 23, 202244.1844.9744.1844.7844.4866,700
May 20, 202243.6343.9143.2043.8243.5359,000
May 19, 202243.4943.9343.3843.4043.1166,200
May 18, 202243.8344.1043.6243.8643.5761,600
May 17, 202243.7044.3943.6644.2243.9358,200
May 16, 202243.3243.7142.8543.2742.9856,300
May 13, 202244.5244.9943.4643.4943.2075,800
May 12, 202244.1644.5443.6544.4144.1264,600
May 11, 202244.4847.0444.0044.2143.9276,700
May 10, 202244.4545.7743.7344.2243.9390,400
May 09, 202243.3044.5343.3044.3744.08103,100
May 06, 202244.3044.8743.0543.6743.3870,900
May 05, 202244.2144.5043.2543.9943.7054,500
May 04, 202243.5444.5543.1544.4344.1455,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...