1st Source Corporation (SRCE) Historical Stock Data
64.22 ↓0.08 (-0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SRCE is down -0.09% a day on average. There have been 18 days where 1st Source Corporation closed green and 12 days where SRCE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 66.59 | 64.47 | ↓$2.12 (-3.18%) | 64.39 | 66.75 | 96.04K |
| 2024-11-06 | 65.34 | 67.29 | ↑$1.95 (2.98%) | 64.21 | 67.69 | 243.13K |
| 2024-11-05 | 58.61 | 60.27 | ↑$1.66 (2.83%) | 58.31 | 60.31 | 82.54K |
| 2024-11-04 | 58.93 | 58.92 | ↓$0.01 (-0.02%) | 57.92 | 59.25 | 60.84K |
| 2024-11-01 | 59.79 | 59.45 | ↓$0.34 (-0.57%) | 58.99 | 60.07 | 41.83K |
| 2024-10-31 | 60.81 | 59.23 | ↓$1.58 (-2.60%) | 59.23 | 60.88 | 60.23K |
| 2024-10-30 | 60.47 | 60.94 | ↑$0.47 (0.78%) | 60.47 | 62.12 | 49.54K |
| 2024-10-29 | 59.79 | 60.56 | ↑$0.77 (1.29%) | 59.79 | 60.82 | 58.21K |
| 2024-10-28 | 58.47 | 60.23 | ↑$1.76 (3.01%) | 58.47 | 60.44 | 65.23K |
| 2024-10-25 | 60.27 | 57.47 | ↓$2.80 (-4.65%) | 57.08 | 60.27 | 88.37K |
| 2024-10-24 | 59.76 | 59.49 | ↓$0.27 (-0.45%) | 58.61 | 59.76 | 87.51K |
| 2024-10-23 | 59.39 | 59.69 | ↑$0.30 (0.51%) | 58.89 | 59.78 | 40.86K |
| 2024-10-22 | 59.57 | 59.89 | ↑$0.32 (0.54%) | 59.18 | 59.96 | 65.62K |
| 2024-10-21 | 62.03 | 59.57 | ↓$2.46 (-3.97%) | 59.37 | 62.03 | 71.11K |
| 2024-10-18 | 62.60 | 61.85 | ↓$0.75 (-1.20%) | 61.51 | 62.60 | 76.58K |
| 2024-10-17 | 61.42 | 62.55 | ↑$1.13 (1.84%) | 61.13 | 62.58 | 75.20K |
| 2024-10-16 | 61.27 | 61.56 | ↑$0.29 (0.47%) | 60.86 | 61.97 | 143.86K |
| 2024-10-15 | 60.51 | 60.67 | ↑$0.16 (0.26%) | 59.45 | 61.87 | 113.46K |
| 2024-10-14 | 60.06 | 60.18 | ↑$0.12 (0.20%) | 59.69 | 60.91 | 105.14K |
| 2024-10-11 | 59.22 | 60.06 | ↑$0.84 (1.42%) | 59.22 | 60.78 | 152.25K |
| 2024-10-10 | 58.58 | 58.98 | ↑$0.40 (0.68%) | 58.39 | 59.37 | 76.09K |
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!