1st Source Corporation (SRCE) Historical Stock Data
59.15 ↓0.16 (-0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SRCE is down -0.54% a day on average. There have been 11 days where 1st Source Corporation closed green and 19 days where SRCE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 58.61 | 59.15 | ↑$0.54 (0.92%) | 58.61 | 60.10 | 194.27K |
| 2024-12-19 | 59.75 | 59.31 | ↓$0.44 (-0.74%) | 58.87 | 61.03 | 80.56K |
| 2024-12-18 | 62.90 | 59.17 | ↓$3.73 (-5.93%) | 58.67 | 63.00 | 85.74K |
| 2024-12-17 | 63.22 | 62.39 | ↓$0.83 (-1.31%) | 61.96 | 63.66 | 53.56K |
| 2024-12-16 | 63.42 | 63.70 | ↑$0.28 (0.44%) | 63.06 | 63.96 | 48.66K |
| 2024-12-13 | 63.76 | 63.33 | ↓$0.43 (-0.67%) | 62.70 | 64.18 | 39.13K |
| 2024-12-12 | 64.28 | 63.60 | ↓$0.68 (-1.06%) | 63.34 | 64.40 | 43.62K |
| 2024-12-11 | 64.77 | 64.24 | ↓$0.53 (-0.82%) | 63.45 | 65.26 | 74.47K |
| 2024-12-10 | 63.35 | 63.92 | ↑$0.58 (0.91%) | 63.08 | 64.78 | 66.80K |
| 2024-12-09 | 64.37 | 63.71 | ↓$0.66 (-1.03%) | 63.45 | 64.57 | 54.76K |
| 2024-12-06 | 64.54 | 64.17 | ↓$0.37 (-0.57%) | 63.49 | 64.56 | 48.13K |
| 2024-12-05 | 65.09 | 64.45 | ↓$0.64 (-0.98%) | 64.29 | 65.41 | 44.61K |
| 2024-12-04 | 64.17 | 65.02 | ↑$0.85 (1.32%) | 64.03 | 65.02 | 111.64K |
| 2024-12-03 | 64.94 | 64.18 | ↓$0.76 (-1.17%) | 63.86 | 64.94 | 65.85K |
| 2024-12-02 | 65.20 | 64.71 | ↓$0.49 (-0.75%) | 64.04 | 65.39 | 74.77K |
| 2024-11-29 | 65.23 | 64.89 | ↓$0.34 (-0.52%) | 64.18 | 65.33 | 57.62K |
| 2024-11-27 | 65.54 | 64.89 | ↓$0.65 (-0.99%) | 64.65 | 66.10 | 64.04K |
| 2024-11-26 | 65.94 | 65.22 | ↓$0.72 (-1.09%) | 65.01 | 66.28 | 56.33K |
| 2024-11-25 | 67.09 | 66.19 | ↓$0.90 (-1.34%) | 66.09 | 68.13 | 118.53K |
| 2024-11-22 | 65.19 | 66.29 | ↑$1.10 (1.69%) | 64.92 | 66.43 | 64.31K |
| 2024-11-21 | 64.78 | 65.02 | ↑$0.24 (0.37%) | 64.36 | 65.90 | 62.36K |
| 2024-11-20 | 64.09 | 64.22 | ↑$0.13 (0.20%) | 63.40 | 64.32 | 52.19K |
| 2024-11-19 | 63.30 | 64.30 | ↑$1.00 (1.58%) | 63.30 | 64.36 | 42.97K |
| 2024-11-18 | 65.30 | 64.28 | ↓$1.02 (-1.57%) | 64.15 | 66.34 | 42.15K |
| 2024-11-15 | 65.80 | 64.92 | ↓$0.88 (-1.34%) | 64.16 | 66.22 | 64.55K |
| 2024-11-14 | 66.20 | 65.45 | ↓$0.75 (-1.13%) | 64.90 | 66.58 | 76.80K |
| 2024-11-13 | 67.70 | 66.01 | ↓$1.69 (-2.50%) | 65.66 | 67.74 | 126.07K |
| 2024-11-12 | 66.75 | 67.01 | ↑$0.26 (0.39%) | 65.97 | 67.36 | 86.64K |
| 2024-11-11 | 66.06 | 66.94 | ↑$0.88 (1.33%) | 65.92 | 67.55 | 61.71K |
| 2024-11-08 | 65.00 | 65.15 | ↑$0.15 (0.23%) | 64.74 | 65.48 | 49.41K |
Create an account or log in to view more rows.
$SRCE death cross will complete today
$SRCE shorting it
$SRCE i need more
$SRCE Keep up the pressure.
$SRCE puts r going to print tomorrow
$SRCE fuck all u greedy bulls
$SRCE Buy now
$SRCE Bears get cremated today
$SRCE bear trap
$SRCE upupup!