Skip to main content

1st Source Corp (NQ: SRCE )

51.01 +0.46 (+0.91%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 50.49 50.66 49.69 50.55 52,090 +0.35(+0.70%)
May 23, 2024 51.47 51.47 50.08 50.20 45,296 -1.31(-2.54%)
May 22, 2024 51.83 52.02 51.08 51.51 40,996 -0.32(-0.62%)
May 21, 2024 51.48 51.89 51.40 51.83 26,714 +0.18(+0.35%)
May 20, 2024 52.90 52.91 51.60 51.65 50,493 -1.07(-2.03%)
May 17, 2024 52.96 53.36 52.57 52.72 35,972 +0.04(+0.08%)
May 16, 2024 52.34 52.97 52.30 52.68 34,433 +0.12(+0.23%)
May 15, 2024 52.76 53.00 52.41 52.56 38,801 +0.36(+0.69%)
May 14, 2024 52.34 52.56 52.05 52.20 35,976 +0.33(+0.64%)
May 13, 2024 52.74 52.92 51.86 51.87 52,524 -0.53(-1.01%)
May 10, 2024 52.42 52.63 51.64 52.40 40,504 +0.16(+0.31%)
May 09, 2024 51.62 52.54 51.24 52.24 47,628 +0.74(+1.44%)
May 08, 2024 50.95 51.80 50.92 51.50 38,623 +0.13(+0.25%)
May 07, 2024 51.76 52.09 51.35 51.37 37,092 -0.33(-0.64%)
May 06, 2024 51.88 52.32 51.66 51.70 47,478 +0.25(+0.49%)
May 03, 2024 52.05 52.05 51.29 51.45 43,792 +0.15(+0.29%)
May 02, 2024 50.46 51.43 50.43 51.30 42,375 +1.03(+2.06%)
May 01, 2024 49.27 50.87 49.27 50.27 36,080 +0.99(+2.02%)
Apr 30, 2024 49.67 49.67 48.84 49.27 71,893 -0.60(-1.20%)
Apr 29, 2024 49.52 50.59 49.50 49.87 61,464 +0.87(+1.78%)
Apr 26, 2024 50.59 50.86 48.59 49.00 87,620 -1.81(-3.56%)
Apr 25, 2024 51.20 51.20 49.95 50.80 66,136 +0.18(+0.35%)
Apr 24, 2024 50.25 50.65 49.89 50.62 41,810 +0.19(+0.37%)
Apr 23, 2024 49.68 50.95 49.68 50.44 42,841 +0.62(+1.24%)
Apr 22, 2024 49.48 50.29 49.48 49.82 44,695 +0.14(+0.28%)
Apr 19, 2024 47.41 49.73 47.31 49.68 107,678 +2.04(+4.27%)
Apr 18, 2024 47.40 48.04 46.99 47.64 55,785 +0.20(+0.42%)
Apr 17, 2024 47.93 48.28 47.35 47.45 49,398 -0.18(-0.38%)
Apr 16, 2024 47.92 48.11 47.48 47.62 48,741 -0.63(-1.30%)
Apr 15, 2024 48.34 48.65 47.68 48.25 58,212 +0.28(+0.58%)
Apr 12, 2024 47.66 48.19 47.62 47.97 97,444 -0.15(-0.31%)
Apr 11, 2024 48.80 48.85 47.77 48.12 89,633 -0.23(-0.47%)
Apr 10, 2024 49.65 49.65 47.81 48.35 77,215 -2.41(-4.76%)
Apr 09, 2024 50.75 50.87 50.49 50.76 25,593 +0.22(+0.43%)
Apr 08, 2024 50.11 50.71 50.11 50.55 36,684 +0.55(+1.09%)
Apr 05, 2024 49.86 50.20 49.79 50.00 31,568 -0.08(-0.16%)
Apr 04, 2024 50.11 50.90 50.01 50.08 43,080 +0.39(+0.78%)
Apr 03, 2024 49.67 49.96 49.43 49.69 41,952 -0.18(-0.36%)
Apr 02, 2024 50.53 50.96 49.68 49.87 65,786 -1.23(-2.41%)
Apr 01, 2024 52.03 52.03 50.77 51.10 48,460 -0.97(-1.87%)
Mar 28, 2024 51.10 52.25 51.09 52.07 114,122 +0.76(+1.47%)
Mar 27, 2024 49.81 51.32 49.81 51.32 53,427 +1.42(+2.85%)
Mar 26, 2024 49.72 50.04 49.30 49.90 54,856 +0.45(+0.90%)
Mar 25, 2024 49.83 50.37 49.31 49.45 40,334 -0.47(-0.94%)
Mar 22, 2024 50.68 50.68 49.76 49.92 28,945 -0.56(-1.10%)
Mar 21, 2024 50.71 50.82 50.08 50.48 52,209 +0.01(+0.02%)
Mar 20, 2024 48.62 50.90 48.44 50.47 69,704 +2.05(+4.23%)
Mar 19, 2024 48.52 49.18 48.00 48.42 72,354 +0.05(+0.10%)
Mar 18, 2024 49.25 49.50 48.04 48.37 101,149 -1.03(-2.09%)
Mar 15, 2024 48.89 50.18 48.89 49.40 278,248 +0.33(+0.67%)
Mar 14, 2024 50.49 50.49 48.89 49.07 88,655 -1.39(-2.76%)
Mar 13, 2024 50.66 51.85 50.28 50.47 66,813 -0.34(-0.66%)
Mar 12, 2024 51.28 51.53 50.26 50.80 47,906 -0.64(-1.24%)
Mar 11, 2024 51.16 52.32 50.99 51.44 49,591 +0.32(+0.62%)
Mar 08, 2024 51.60 52.09 51.11 51.12 67,035 -0.38(-0.73%)
Mar 07, 2024 51.73 52.26 51.28 51.50 52,270 +0.21(+0.41%)
Mar 06, 2024 51.49 52.06 50.47 51.29 76,664 -0.06(-0.12%)
Mar 05, 2024 50.77 52.16 50.77 51.35 64,713 +0.45(+0.88%)
Mar 04, 2024 48.67 51.31 48.67 50.90 95,063 +2.61(+5.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.