1st Source Corporation SRCE
NASDAQ · United States · Finance
$85.94+1.44 (+1.70%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $85.94 | +1.70% | $84.22 | $85.97 | $82.97 | 220.35K |
| 2026-09-30 | $84.50 | -0.48% | $85.12 | $85.17 | $84.16 | 130.10K |
| 2026-09-29 | $84.91 | -0.72% | $85.53 | $85.88 | $84.39 | 68.50K |
| 2026-09-28 | $85.53 | -0.65% | $86.09 | $86.20 | $85.32 | 93.70K |
| 2026-09-25 | $86.09 | +0.80% | $85.98 | $86.49 | $85.67 | 104.80K |
| 2026-09-24 | $85.41 | +1.22% | $84.75 | $85.60 | $84.48 | 92.60K |
| 2026-09-23 | $84.38 | -1.15% | $85.19 | $85.39 | $84.29 | 84.90K |
| 2026-09-22 | $85.36 | -0.52% | $86.23 | $86.39 | $84.91 | 106.80K |
| 2026-09-21 | $85.81 | -0.08% | $85.94 | $86.49 | $85.73 | 89.50K |
| 2026-09-18 | $85.88 | +0.13% | $85.22 | $86.25 | $84.41 | 279.40K |
| 2026-09-17 | $85.77 | -0.20% | $86.43 | $86.49 | $85.64 | 74.20K |
| 2026-09-16 | $85.94 | -1.44% | $87.02 | $87.20 | $84.76 | 106.00K |
| 2026-09-15 | $87.20 | -0.19% | $87.29 | $88.14 | $86.47 | 78.30K |
| 2026-09-14 | $87.37 | +0.24% | $87.07 | $87.74 | $86.63 | 90.00K |
| 2026-09-11 | $87.16 | +0.54% | $87.51 | $87.79 | $86.00 | 87.30K |
| 2026-09-10 | $86.69 | +0.90% | $85.77 | $86.76 | $85.40 | 79.90K |
| 2026-09-09 | $85.92 | -0.66% | $86.04 | $86.49 | $85.35 | 98.00K |
| 2026-09-08 | $86.49 | -0.85% | $86.98 | $87.19 | $86.30 | 81.80K |
| 2026-09-04 | $87.23 | +0.67% | $86.13 | $87.30 | $86.13 | 83.20K |
| 2026-09-03 | $86.65 | +0.67% | $86.60 | $87.19 | $86.52 | 73.40K |
| 2026-09-02 | $86.07 | +1.38% | $85.33 | $86.58 | $84.04 | 125.10K |
| 2026-09-01 | $84.90 | -0.85% | $85.44 | $86.27 | $84.55 | 80.00K |
| 2026-08-31 | $85.63 | -0.90% | $86.40 | $86.48 | $85.31 | 140.70K |
| 2026-08-28 | $86.41 | -0.09% | $86.62 | $87.38 | $85.81 | 118.80K |
| 2026-08-27 | $86.49 | +0.37% | $85.80 | $86.76 | $85.20 | 83.90K |
| 2026-08-26 | $86.17 | +0.13% | $86.37 | $86.73 | $85.85 | 129.90K |
| 2026-08-25 | $86.06 | -0.01% | $86.39 | $86.39 | $85.48 | 114.80K |
| 2026-08-24 | $86.07 | +0.28% | $85.83 | $86.42 | $85.36 | 77.30K |
| 2026-08-21 | $85.83 | -0.37% | $86.82 | $86.83 | $85.42 | 143.50K |
| 2026-08-20 | $86.15 | +0.51% | $85.25 | $86.23 | $85.13 | 72.10K |
| 2026-08-19 | $85.71 | -2.30% | $87.82 | $88.13 | $85.60 | 101.10K |
| 2026-08-18 | $87.73 | -0.19% | $88.09 | $88.34 | $87.02 | 98.90K |
| 2026-08-17 | $87.90 | -0.79% | $88.36 | $88.94 | $87.83 | 98.70K |
| 2026-08-14 | $88.60 | -0.03% | $88.63 | $89.19 | $86.28 | 135.50K |
| 2026-08-13 | $88.63 | +0.14% | $89.11 | $89.47 | $88.36 | 131.70K |
| 2026-08-12 | $88.51 | +0.49% | $88.08 | $89.21 | $88.08 | 144.00K |
| 2026-08-11 | $88.08 | +0.86% | $87.07 | $88.28 | $87.07 | 75.80K |
| 2026-08-10 | $87.33 | -0.77% | $87.53 | $88.00 | $86.73 | 126.00K |
| 2026-08-07 | $88.01 | -1.49% | $89.24 | $89.24 | $87.65 | 204.00K |
| 2026-08-06 | $89.34 | -0.72% | $90.50 | $90.77 | $89.18 | 126.80K |
| 2026-08-05 | $89.99 | -0.91% | $91.10 | $91.24 | $89.76 | 87.10K |
| 2026-08-04 | $90.82 | +0.34% | $89.91 | $91.24 | $89.69 | 156.00K |
| 2026-08-03 | $90.51 | +0.86% | $90.73 | $91.30 | $90.15 | 146.30K |
| 2026-07-31 | $89.74 | 0.00% | $89.61 | $90.09 | $88.86 | 105.20K |
| 2026-07-30 | $89.74 | -0.62% | $90.45 | $91.35 | $89.65 | 185.10K |
| 2026-07-29 | $90.30 | -0.35% | $90.31 | $91.46 | $88.95 | 140.70K |
| 2026-07-28 | $90.62 | +4.41% | $87.86 | $91.32 | $87.18 | 200.90K |
| 2026-07-27 | $86.79 | +1.11% | $85.85 | $87.83 | $85.85 | 179.70K |
| 2026-07-24 | $85.84 | +3.20% | $85.82 | $86.80 | $84.01 | 201.30K |
| 2026-07-23 | $83.18 | +0.41% | $81.90 | $83.43 | $81.56 | 191.00K |
| 2026-07-22 | $82.84 | -0.61% | $83.04 | $83.68 | $82.36 | 109.20K |
| 2026-07-21 | $83.35 | -0.10% | $83.11 | $83.73 | $82.79 | 134.10K |
| 2026-07-20 | $83.43 | -0.06% | $83.63 | $83.83 | $82.95 | 143.20K |
| 2026-07-17 | $83.48 | -1.61% | $84.16 | $84.76 | $83.02 | 116.30K |
| 2026-07-16 | $84.85 | +3.19% | $82.22 | $85.06 | $82.22 | 111.20K |
| 2026-07-15 | $82.23 | +0.90% | $81.62 | $83.08 | $81.41 | 107.50K |
| 2026-07-14 | $81.50 | -0.29% | $81.74 | $82.27 | $80.38 | 112.00K |
| 2026-07-13 | $81.74 | +0.37% | $81.58 | $82.22 | $81.44 | 103.80K |
| 2026-07-10 | $81.44 | +0.36% | $80.98 | $81.73 | $80.81 | 70.60K |
| 2026-07-09 | $81.15 | +0.79% | $80.51 | $81.79 | $80.23 | 122.80K |
| 2026-07-08 | $80.51 | -1.47% | $81.44 | $82.39 | $80.15 | 164.90K |
| 2026-07-07 | $81.71 | -0.78% | $82.85 | $83.49 | $81.62 | 143.50K |
| 2026-07-06 | $82.35 | +0.32% | $82.22 | $83.05 | $81.35 | 123.40K |
| 2026-07-02 | $82.09 | -1.46% | $83.48 | $83.88 | $81.75 | 92.90K |
| 2026-07-01 | $83.31 | +2.12% | $81.76 | $83.56 | $80.00 | 165.80K |
| 2026-06-30 | $81.58 | -0.45% | $81.95 | $82.10 | $81.02 | 127.40K |
| 2026-06-29 | $81.95 | -0.01% | $81.60 | $83.90 | $80.49 | 167.90K |
| 2026-06-26 | $81.96 | +0.95% | $81.65 | $82.99 | $80.96 | 520.60K |
| 2026-06-25 | $81.19 | +1.15% | $80.77 | $81.69 | $80.37 | 165.60K |
| 2026-06-24 | $80.27 | +1.68% | $79.34 | $80.58 | $78.87 | 173.80K |
| 2026-06-23 | $78.94 | +1.44% | $78.03 | $79.11 | $77.81 | 112.80K |
| 2026-06-22 | $77.82 | +1.18% | $77.02 | $78.34 | $76.93 | 115.70K |
| 2026-06-18 | $76.91 | +0.55% | $77.28 | $77.65 | $76.61 | 268.20K |
| 2026-06-17 | $76.49 | -1.51% | $77.38 | $78.53 | $75.76 | 149.50K |
| 2026-06-16 | $77.66 | +0.34% | $77.79 | $86.64 | $77.29 | 113.90K |
| 2026-06-15 | $77.40 | -1.43% | $78.69 | $79.08 | $77.21 | 126.50K |
| 2026-06-12 | $78.52 | +0.89% | $78.18 | $78.80 | $78.12 | 119.30K |
| 2026-06-11 | $77.83 | +0.32% | $78.00 | $78.53 | $77.00 | 91.10K |
| 2026-06-10 | $77.58 | +1.15% | $77.22 | $77.99 | $77.22 | 113.80K |
| 2026-06-09 | $76.70 | +0.99% | $76.47 | $78.10 | $76.47 | 138.50K |
| 2026-06-08 | $75.95 | +0.80% | $75.60 | $76.44 | $75.50 | 107.10K |
| 2026-06-05 | $75.35 | +0.94% | $74.65 | $76.20 | $74.65 | 145.20K |
| 2026-06-04 | $74.65 | +2.63% | $73.50 | $74.89 | $73.50 | 131.40K |
| 2026-06-03 | $72.74 | -2.05% | $73.86 | $74.16 | $72.47 | 156.70K |
| 2026-06-02 | $74.26 | +1.82% | $72.60 | $74.45 | $72.60 | 100.30K |
| 2026-06-01 | $72.93 | -1.21% | $73.25 | $73.84 | $72.44 | 100.00K |
| 2026-05-29 | $73.82 | +0.35% | $73.39 | $74.07 | $73.00 | 88.00K |
| 2026-05-28 | $73.56 | -0.19% | $73.43 | $74.08 | $72.19 | 127.90K |
| 2026-05-27 | $73.70 | -0.97% | $74.43 | $75.07 | $73.52 | 158.80K |
| 2026-05-26 | $74.42 | +0.64% | $74.12 | $74.95 | $72.96 | 123.90K |