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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	48.07	49.98	48.06	49.98	49.98	102,009
Nov 30, 2023	48.75	48.89	48.30	48.33	48.33	38,800
Nov 29, 2023	48.18	48.78	47.97	48.61	48.61	44,700
Nov 28, 2023	48.22	48.22	47.47	47.83	47.83	59,600
Nov 27, 2023	48.25	48.65	47.24	48.08	48.08	40,900
Nov 24, 2023	48.57	48.77	48.40	48.47	48.47	20,100
Nov 22, 2023	48.78	49.02	47.84	48.30	48.30	49,800
Nov 21, 2023	49.32	49.32	48.31	48.38	48.38	36,100
Nov 20, 2023	49.26	49.35	48.61	49.29	49.29	53,800
Nov 17, 2023	49.85	50.16	49.22	49.49	49.49	56,700
Nov 16, 2023	50.16	50.16	49.17	49.41	49.41	45,200
Nov 15, 2023	49.84	50.54	49.73	50.09	50.09	59,800
Nov 14, 2023	48.75	50.04	48.49	49.96	49.96	72,800
Nov 13, 2023	46.71	47.50	46.65	47.28	47.28	35,000
Nov 10, 2023	46.70	47.12	46.33	46.99	46.99	48,200
Nov 09, 2023	46.69	47.07	46.09	46.63	46.63	44,900
Nov 08, 2023	47.46	47.46	46.20	46.70	46.70	34,100
Nov 07, 2023	47.74	47.74	46.79	47.31	47.31	40,300
Nov 06, 2023	47.38	47.92	47.00	47.92	47.92	42,000
Nov 03, 2023	47.16	47.62	45.49	47.15	47.15	75,900
Nov 03, 2023	0.34 Dividend
Nov 02, 2023	45.83	46.59	45.71	46.43	46.09	56,300
Nov 01, 2023	45.37	45.57	44.81	45.48	45.15	51,400
Oct 31, 2023	45.12	45.62	44.61	45.62	45.29	39,600
Oct 30, 2023	44.60	45.31	44.22	45.28	44.95	43,100
Oct 27, 2023	44.75	44.75	43.35	44.36	44.04	57,400
Oct 26, 2023	44.03	45.00	43.86	44.89	44.56	65,200
Oct 25, 2023	43.72	44.17	43.30	43.72	43.40	108,200
Oct 24, 2023	44.77	44.77	43.43	43.92	43.60	53,000
Oct 23, 2023	44.00	45.69	43.56	44.42	44.09	71,600
Oct 20, 2023	44.75	45.08	43.04	43.82	43.50	123,200
Oct 19, 2023	42.95	43.40	42.54	42.71	42.40	49,200
Oct 18, 2023	42.99	43.11	42.51	42.78	42.47	45,200
Oct 17, 2023	42.33	43.74	42.33	43.31	42.99	49,200
Oct 16, 2023	42.11	42.54	42.11	42.51	42.20	24,600
Oct 13, 2023	42.89	42.92	41.36	41.81	41.50	19,700
Oct 12, 2023	42.75	42.75	42.35	42.66	42.35	27,600
Oct 11, 2023	42.81	43.16	42.44	42.75	42.44	21,800
Oct 10, 2023	42.66	43.13	42.52	42.53	42.22	28,100
Oct 09, 2023	42.27	42.83	42.01	42.45	42.14	32,000
Oct 06, 2023	42.42	43.09	42.05	42.62	42.31	40,800
Oct 05, 2023	41.91	42.91	41.77	42.75	42.44	70,300
Oct 04, 2023	41.75	42.15	41.30	42.10	41.79	46,500
Oct 03, 2023	41.91	41.91	41.34	41.75	41.44	43,200
Oct 02, 2023	41.97	42.16	41.71	42.10	41.79	50,300
Sept 29, 2023	41.90	42.10	41.15	42.09	41.78	71,800
Sept 28, 2023	41.14	41.90	41.14	41.48	41.18	36,700
Sept 27, 2023	41.59	41.61	40.96	41.05	40.75	54,200
Sept 26, 2023	41.70	42.25	41.20	41.27	40.97	53,600
Sept 25, 2023	41.54	42.14	41.54	42.05	41.74	31,200
Sept 22, 2023	42.08	42.08	41.48	41.57	41.27	26,800
Sept 21, 2023	41.93	42.43	41.78	42.01	41.70	31,600
Sept 20, 2023	42.58	42.72	42.05	42.10	41.79	24,700
Sept 19, 2023	42.34	42.67	42.25	42.36	42.05	33,000
Sept 18, 2023	43.26	43.26	42.42	42.43	42.12	30,000
Sept 15, 2023	43.79	43.80	43.09	43.43	43.11	164,800
Sept 14, 2023	43.43	43.94	43.41	43.74	43.42	37,500
Sept 13, 2023	44.04	44.04	43.10	43.16	42.84	33,800
Sept 12, 2023	43.75	44.22	43.54	43.88	43.56	31,700
Sept 11, 2023	44.36	44.52	43.64	43.78	43.46	30,200
Sept 08, 2023	44.13	45.95	43.87	44.31	43.99	31,200
Sept 07, 2023	44.16	44.38	43.76	44.09	43.77	46,500
Sept 06, 2023	44.88	45.05	43.95	44.18	43.86	38,400
Sept 05, 2023	45.62	45.62	44.80	44.97	44.64	49,800
Sept 01, 2023	44.93	45.89	44.93	45.88	45.54	36,700
Aug 31, 2023	44.01	44.81	43.68	44.69	44.36	57,900
Aug 30, 2023	44.50	44.79	43.86	44.04	43.72	38,500
Aug 29, 2023	44.71	44.91	44.32	44.62	44.29	39,800
Aug 28, 2023	44.26	45.02	44.26	44.77	44.44	36,900
Aug 25, 2023	44.57	45.23	43.87	44.17	43.85	31,400
Aug 24, 2023	43.36	44.92	43.36	44.46	44.13	38,300
Aug 23, 2023	43.25	43.88	43.00	43.56	43.24	42,600
Aug 22, 2023	44.35	44.80	43.10	43.17	42.85	42,400
Aug 21, 2023	45.07	45.35	44.34	44.41	44.08	31,600
Aug 18, 2023	44.79	46.65	44.67	44.90	44.57	38,100
Aug 17, 2023	45.08	45.48	44.63	45.04	44.71	35,200
Aug 16, 2023	45.45	47.50	44.63	44.80	44.47	65,600
Aug 15, 2023	46.50	47.39	45.21	45.63	45.30	61,300
Aug 14, 2023	47.49	47.49	46.54	46.73	46.39	59,100
Aug 11, 2023	47.67	47.96	47.30	47.66	47.31	44,100
Aug 10, 2023	48.23	48.68	47.41	47.69	47.34	27,500
Aug 09, 2023	48.39	48.43	47.81	48.04	47.69	25,900
Aug 08, 2023	48.44	48.67	47.67	48.59	48.23	25,800
Aug 07, 2023	48.64	49.36	48.42	49.11	48.75	30,200
Aug 04, 2023	48.17	49.08	48.17	48.61	48.25	39,000
Aug 03, 2023	47.75	48.98	47.61	48.23	47.88	32,100
Aug 02, 2023	46.63	48.16	46.63	48.03	47.68	63,500
Aug 01, 2023	46.78	47.19	46.25	47.05	46.71	49,100
Jul 31, 2023	47.13	47.31	46.65	46.90	46.56	64,300
Jul 31, 2023	0.32 Dividend
Jul 28, 2023	47.39	47.71	47.09	47.30	46.64	51,900
Jul 27, 2023	48.08	48.26	46.95	47.13	46.47	44,700
Jul 26, 2023	46.43	48.24	46.43	47.82	47.15	55,200
Jul 25, 2023	45.48	47.00	45.48	46.13	45.48	54,800
Jul 24, 2023	45.45	46.47	44.81	45.49	44.85	98,900
Jul 21, 2023	47.03	47.84	45.12	45.38	44.74	77,300
Jul 20, 2023	45.66	45.67	44.93	45.67	45.03	80,100
Jul 19, 2023	44.94	45.84	44.94	45.21	44.58	75,100
Jul 18, 2023	43.74	44.90	43.74	44.75	44.12	64,400
Jul 17, 2023	42.90	44.05	42.90	43.53	42.92	36,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,452.87+216.58(+1.07%)

S&P 5004,594.63+26.83(+0.59%)

DOW36,245.50+294.61(+0.82%)

CAD/USD0.7410+0.0034(+0.47%)

CRUDE OIL74.38-1.58(-2.08%)

Bitcoin CAD52,188.01+1,345.42(+2.65%)

1st Source Corporation (SRCE)

S&P/TSX
20,452.87
+216.58(+1.07%)

S&P 500
4,594.63
+26.83(+0.59%)

DOW
36,245.50
+294.61(+0.82%)

CAD/USD
0.7410
+0.0034(+0.47%)

CRUDE OIL
74.38
-1.58(-2.08%)

Bitcoin CAD
52,188.01
+1,345.42(+2.65%)