Canada markets close in 1 hour 51 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 202350.0051.0349.8950.8450.8413,511
Feb 06, 202350.8851.1949.8750.3750.3740,700
Feb 03, 202349.6550.9449.2550.8750.8745,400
Feb 03, 20230.32 Dividend
Feb 02, 202349.5350.1848.7750.1849.8648,100
Feb 01, 202349.1849.9849.0249.4849.1693,300
Jan 31, 202348.3049.2348.3049.1948.8866,900
Jan 30, 202348.1448.8248.1448.3648.0528,600
Jan 27, 202347.5248.4347.5248.2047.8939,600
Jan 26, 202347.9547.9547.3347.8447.5329,500
Jan 25, 202348.4148.4147.5547.6047.3036,700
Jan 24, 202348.0949.3447.8548.4148.1048,700
Jan 23, 202346.9648.7646.9648.2847.9797,000
Jan 20, 202351.9151.9145.4746.6146.31108,000
Jan 19, 202351.2751.2750.2250.6550.3341,200
Jan 18, 202353.0053.0051.3351.4851.1540,800
Jan 17, 202353.6353.6352.7153.1652.8244,600
Jan 13, 202353.0153.7852.7453.6353.2933,100
Jan 12, 202352.7853.7652.5853.5553.2134,500
Jan 11, 202352.5352.7252.2952.5152.1840,500
Jan 10, 202352.0252.6351.8552.4552.1251,700
Jan 09, 202353.7853.7851.7351.9051.5754,700
Jan 06, 202352.6053.8552.6053.8253.4847,200
Jan 05, 202352.3452.3451.4652.0951.7639,900
Jan 04, 202352.9053.6752.6752.7852.4440,300
Jan 03, 202353.0953.5852.1152.7752.4339,500
Dec 30, 202253.4353.4352.6453.0952.7555,400
Dec 29, 202253.6053.8353.2453.5253.1835,900
Dec 28, 202253.9154.0253.2653.3352.9927,900
Dec 27, 202254.4454.4453.5053.9953.6531,400
Dec 23, 202254.0954.6653.6354.2653.9128,000
Dec 22, 202253.8554.4953.0854.0653.7251,700
Dec 21, 202253.8654.3753.6754.0153.6726,900
Dec 20, 202253.4853.6452.9853.3252.9850,500
Dec 19, 202253.2754.5552.1953.3553.0160,500
Dec 16, 202253.0854.0052.5952.9752.63121,400
Dec 15, 202253.6554.1252.9553.1452.8038,900
Dec 14, 202254.5754.9254.0054.3053.9543,600
Dec 13, 202254.7555.0954.4054.8754.5247,600
Dec 12, 202253.9754.4253.0254.3153.9628,100
Dec 09, 202253.8654.0853.2754.0853.7417,600
Dec 08, 202254.1454.4553.7353.9453.6018,600
Dec 07, 202254.6954.8454.0254.1953.8433,300
Dec 06, 202254.8957.1954.1254.7054.3542,000
Dec 05, 202256.0356.4353.6354.6354.2838,000
Dec 02, 202256.0456.6055.2256.3555.9933,300
Dec 01, 202257.2857.2856.2556.4456.0867,600
Nov 30, 202256.3357.1155.2357.1056.7455,400
Nov 29, 202256.4056.5556.1656.1955.8319,900
Nov 28, 202256.9957.1356.2156.2955.9322,500
Nov 25, 202257.0957.1856.8957.0656.7011,800
Nov 23, 202257.4957.9956.7156.7156.3521,700
Nov 22, 202257.7057.8757.1357.2456.8734,500
Nov 21, 202257.4157.6756.9757.3056.9349,800
Nov 18, 202257.8857.9857.1157.2456.8755,700
Nov 17, 202257.0457.2356.6357.1356.7733,200
Nov 16, 202257.8057.8056.7557.2556.8865,300
Nov 15, 202257.5458.0057.1457.5757.2042,800
Nov 14, 202256.9457.7456.7256.9456.5836,600
Nov 11, 202259.1359.3756.9956.9956.6345,900
Nov 10, 202257.8959.4257.8559.1358.7555,100
Nov 09, 202257.0957.3856.4256.6856.3232,500
Nov 08, 202258.0558.4957.0057.0956.7338,200
Nov 07, 202257.8858.1557.0057.7557.3848,000
Nov 04, 202256.5757.6856.1557.6157.2433,600
Nov 03, 202256.7056.7055.2756.1155.7536,700
Nov 02, 202258.4858.6556.7657.0856.7267,800
Nov 01, 202258.5359.3158.5058.7058.3350,600
Oct 31, 202258.0558.6457.9358.1657.7976,500
Oct 31, 20220.32 Dividend
Oct 28, 202258.1659.1157.9858.7058.0182,400
Oct 27, 202259.1259.9455.6858.1357.4470,800
Oct 26, 202258.9559.9258.4958.9858.2869,800
Oct 25, 202257.2559.1557.2558.6257.9381,500
Oct 24, 202256.0057.8955.5157.5756.8964,700
Oct 21, 202252.1855.9452.1555.8955.23104,000
Oct 20, 202250.8851.0549.1849.8649.2742,400
Oct 19, 202250.6751.2350.1151.2150.6143,800
Oct 18, 202251.4451.8550.5351.0050.4052,800
Oct 17, 202250.4551.1950.1751.1650.5654,000
Oct 14, 202250.7651.1649.7049.7649.1752,800
Oct 13, 202247.7750.8847.4550.7450.1454,400
Oct 12, 202247.9948.5947.5948.0547.4826,600
Oct 11, 202247.9448.4647.7248.0347.4635,400
Oct 10, 202247.6248.1947.6248.0147.4435,600
Oct 07, 202248.1248.1247.1347.6147.0596,600
Oct 06, 202248.1248.3947.9648.2847.7140,600
Oct 05, 202248.3248.7347.9548.2647.6940,800
Oct 04, 202247.5048.7047.5048.6548.0834,300
Oct 03, 202246.4347.6046.4047.3246.7633,500
Sept 30, 202246.7147.3546.2046.3045.7551,900
Sept 29, 202247.1047.2046.5046.7446.1934,800
Sept 28, 202247.1247.7246.8647.5546.9948,000
Sept 27, 202247.9547.9546.8447.0246.4735,600
Sept 26, 202247.6948.4147.6347.8047.2447,800
Sept 23, 202247.6247.9747.3147.8347.2734,700
Sept 22, 202248.8849.1647.7248.0347.4632,500
Sept 21, 202249.4049.7248.8248.8248.2434,500
Sept 20, 202248.9449.3848.9049.1848.6036,700
Sept 19, 202247.8349.4147.8349.2548.6740,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...