STOCKS TURN LOWER AS INVESTORS PONDER POWELL REMARKS

Fed chair says 'disinflationary process has begun' in the U.S. economy but will take time

1st Source Corporation (SRCE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

50.84

+0.47

(+0.93%)

As of 02:07PM EST. Market open.

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	50.00	51.03	49.89	50.84	50.84	13,511
Feb 06, 2023	50.88	51.19	49.87	50.37	50.37	40,700
Feb 03, 2023	49.65	50.94	49.25	50.87	50.87	45,400
Feb 03, 2023	0.32 Dividend
Feb 02, 2023	49.53	50.18	48.77	50.18	49.86	48,100
Feb 01, 2023	49.18	49.98	49.02	49.48	49.16	93,300
Jan 31, 2023	48.30	49.23	48.30	49.19	48.88	66,900
Jan 30, 2023	48.14	48.82	48.14	48.36	48.05	28,600
Jan 27, 2023	47.52	48.43	47.52	48.20	47.89	39,600
Jan 26, 2023	47.95	47.95	47.33	47.84	47.53	29,500
Jan 25, 2023	48.41	48.41	47.55	47.60	47.30	36,700
Jan 24, 2023	48.09	49.34	47.85	48.41	48.10	48,700
Jan 23, 2023	46.96	48.76	46.96	48.28	47.97	97,000
Jan 20, 2023	51.91	51.91	45.47	46.61	46.31	108,000
Jan 19, 2023	51.27	51.27	50.22	50.65	50.33	41,200
Jan 18, 2023	53.00	53.00	51.33	51.48	51.15	40,800
Jan 17, 2023	53.63	53.63	52.71	53.16	52.82	44,600
Jan 13, 2023	53.01	53.78	52.74	53.63	53.29	33,100
Jan 12, 2023	52.78	53.76	52.58	53.55	53.21	34,500
Jan 11, 2023	52.53	52.72	52.29	52.51	52.18	40,500
Jan 10, 2023	52.02	52.63	51.85	52.45	52.12	51,700
Jan 09, 2023	53.78	53.78	51.73	51.90	51.57	54,700
Jan 06, 2023	52.60	53.85	52.60	53.82	53.48	47,200
Jan 05, 2023	52.34	52.34	51.46	52.09	51.76	39,900
Jan 04, 2023	52.90	53.67	52.67	52.78	52.44	40,300
Jan 03, 2023	53.09	53.58	52.11	52.77	52.43	39,500
Dec 30, 2022	53.43	53.43	52.64	53.09	52.75	55,400
Dec 29, 2022	53.60	53.83	53.24	53.52	53.18	35,900
Dec 28, 2022	53.91	54.02	53.26	53.33	52.99	27,900
Dec 27, 2022	54.44	54.44	53.50	53.99	53.65	31,400
Dec 23, 2022	54.09	54.66	53.63	54.26	53.91	28,000
Dec 22, 2022	53.85	54.49	53.08	54.06	53.72	51,700
Dec 21, 2022	53.86	54.37	53.67	54.01	53.67	26,900
Dec 20, 2022	53.48	53.64	52.98	53.32	52.98	50,500
Dec 19, 2022	53.27	54.55	52.19	53.35	53.01	60,500
Dec 16, 2022	53.08	54.00	52.59	52.97	52.63	121,400
Dec 15, 2022	53.65	54.12	52.95	53.14	52.80	38,900
Dec 14, 2022	54.57	54.92	54.00	54.30	53.95	43,600
Dec 13, 2022	54.75	55.09	54.40	54.87	54.52	47,600
Dec 12, 2022	53.97	54.42	53.02	54.31	53.96	28,100
Dec 09, 2022	53.86	54.08	53.27	54.08	53.74	17,600
Dec 08, 2022	54.14	54.45	53.73	53.94	53.60	18,600
Dec 07, 2022	54.69	54.84	54.02	54.19	53.84	33,300
Dec 06, 2022	54.89	57.19	54.12	54.70	54.35	42,000
Dec 05, 2022	56.03	56.43	53.63	54.63	54.28	38,000
Dec 02, 2022	56.04	56.60	55.22	56.35	55.99	33,300
Dec 01, 2022	57.28	57.28	56.25	56.44	56.08	67,600
Nov 30, 2022	56.33	57.11	55.23	57.10	56.74	55,400
Nov 29, 2022	56.40	56.55	56.16	56.19	55.83	19,900
Nov 28, 2022	56.99	57.13	56.21	56.29	55.93	22,500
Nov 25, 2022	57.09	57.18	56.89	57.06	56.70	11,800
Nov 23, 2022	57.49	57.99	56.71	56.71	56.35	21,700
Nov 22, 2022	57.70	57.87	57.13	57.24	56.87	34,500
Nov 21, 2022	57.41	57.67	56.97	57.30	56.93	49,800
Nov 18, 2022	57.88	57.98	57.11	57.24	56.87	55,700
Nov 17, 2022	57.04	57.23	56.63	57.13	56.77	33,200
Nov 16, 2022	57.80	57.80	56.75	57.25	56.88	65,300
Nov 15, 2022	57.54	58.00	57.14	57.57	57.20	42,800
Nov 14, 2022	56.94	57.74	56.72	56.94	56.58	36,600
Nov 11, 2022	59.13	59.37	56.99	56.99	56.63	45,900
Nov 10, 2022	57.89	59.42	57.85	59.13	58.75	55,100
Nov 09, 2022	57.09	57.38	56.42	56.68	56.32	32,500
Nov 08, 2022	58.05	58.49	57.00	57.09	56.73	38,200
Nov 07, 2022	57.88	58.15	57.00	57.75	57.38	48,000
Nov 04, 2022	56.57	57.68	56.15	57.61	57.24	33,600
Nov 03, 2022	56.70	56.70	55.27	56.11	55.75	36,700
Nov 02, 2022	58.48	58.65	56.76	57.08	56.72	67,800
Nov 01, 2022	58.53	59.31	58.50	58.70	58.33	50,600
Oct 31, 2022	58.05	58.64	57.93	58.16	57.79	76,500
Oct 31, 2022	0.32 Dividend
Oct 28, 2022	58.16	59.11	57.98	58.70	58.01	82,400
Oct 27, 2022	59.12	59.94	55.68	58.13	57.44	70,800
Oct 26, 2022	58.95	59.92	58.49	58.98	58.28	69,800
Oct 25, 2022	57.25	59.15	57.25	58.62	57.93	81,500
Oct 24, 2022	56.00	57.89	55.51	57.57	56.89	64,700
Oct 21, 2022	52.18	55.94	52.15	55.89	55.23	104,000
Oct 20, 2022	50.88	51.05	49.18	49.86	49.27	42,400
Oct 19, 2022	50.67	51.23	50.11	51.21	50.61	43,800
Oct 18, 2022	51.44	51.85	50.53	51.00	50.40	52,800
Oct 17, 2022	50.45	51.19	50.17	51.16	50.56	54,000
Oct 14, 2022	50.76	51.16	49.70	49.76	49.17	52,800
Oct 13, 2022	47.77	50.88	47.45	50.74	50.14	54,400
Oct 12, 2022	47.99	48.59	47.59	48.05	47.48	26,600
Oct 11, 2022	47.94	48.46	47.72	48.03	47.46	35,400
Oct 10, 2022	47.62	48.19	47.62	48.01	47.44	35,600
Oct 07, 2022	48.12	48.12	47.13	47.61	47.05	96,600
Oct 06, 2022	48.12	48.39	47.96	48.28	47.71	40,600
Oct 05, 2022	48.32	48.73	47.95	48.26	47.69	40,800
Oct 04, 2022	47.50	48.70	47.50	48.65	48.08	34,300
Oct 03, 2022	46.43	47.60	46.40	47.32	46.76	33,500
Sept 30, 2022	46.71	47.35	46.20	46.30	45.75	51,900
Sept 29, 2022	47.10	47.20	46.50	46.74	46.19	34,800
Sept 28, 2022	47.12	47.72	46.86	47.55	46.99	48,000
Sept 27, 2022	47.95	47.95	46.84	47.02	46.47	35,600
Sept 26, 2022	47.69	48.41	47.63	47.80	47.24	47,800
Sept 23, 2022	47.62	47.97	47.31	47.83	47.27	34,700
Sept 22, 2022	48.88	49.16	47.72	48.03	47.46	32,500
Sept 21, 2022	49.40	49.72	48.82	48.82	48.24	34,500
Sept 20, 2022	48.94	49.38	48.90	49.18	48.60	36,700
Sept 19, 2022	47.83	49.41	47.83	49.25	48.67	40,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,685.21+56.29(+0.27%)

S&P 5004,125.70+14.62(+0.36%)

DOW33,894.08+3.06(+0.01%)

CAD/USD0.7446+0.0009(+0.12%)

CRUDE OIL76.82+2.71(+3.66%)

BTC-CAD30,915.93-182.47(-0.59%)

STOCKS TURN LOWER AS INVESTORS PONDER POWELL REMARKS

1st Source Corporation (SRCE)

S&P/TSX
20,685.21
+56.29(+0.27%)

S&P 500
4,125.70
+14.62(+0.36%)

DOW
33,894.08
+3.06(+0.01%)

CAD/USD
0.7446
+0.0009(+0.12%)

CRUDE OIL
76.82
+2.71(+3.66%)

BTC-CAD
30,915.93
-182.47(-0.59%)