1st Source Corporation (SRCE) Historical Stock Data
50.52 ↑0.92 (1.85%)
As of May 1, 2024, 10:24am EST.
Historical Data
In the past 30 trading days, SRCE is up 0.11% a day on average. There have been 15 days where 1st Source Corporation closed green and 15 days where SRCE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 50.00 | 49.60 | ↓$0.40 (-0.80%) | 49.16 | 50.00 | 71.42K |
| 2024-04-29 | 49.85 | 50.20 | ↑$0.35 (0.70%) | 49.83 | 50.93 | 61.06K |
| 2024-04-26 | 50.93 | 49.32 | ↓$1.61 (-3.16%) | 48.91 | 51.20 | 87.04K |
| 2024-04-25 | 51.54 | 51.14 | ↓$0.40 (-0.78%) | 50.28 | 51.54 | 65.70K |
| 2024-04-24 | 50.58 | 50.96 | ↑$0.38 (0.75%) | 50.22 | 50.99 | 41.54K |
| 2024-04-23 | 50.01 | 50.77 | ↑$0.76 (1.52%) | 50.01 | 51.29 | 42.56K |
| 2024-04-22 | 49.81 | 50.15 | ↑$0.34 (0.68%) | 49.81 | 50.63 | 44.40K |
| 2024-04-19 | 47.72 | 50.01 | ↑$2.29 (4.80%) | 47.62 | 50.06 | 106.97K |
| 2024-04-18 | 47.71 | 47.96 | ↑$0.25 (0.52%) | 47.30 | 48.36 | 55.42K |
| 2024-04-17 | 48.25 | 47.76 | ↓$0.49 (-1.02%) | 47.66 | 48.60 | 49.07K |
| 2024-04-16 | 48.24 | 47.94 | ↓$0.30 (-0.62%) | 47.80 | 48.43 | 48.42K |
| 2024-04-15 | 48.66 | 48.57 | ↓$0.09 (-0.18%) | 48.00 | 48.97 | 57.83K |
| 2024-04-12 | 47.98 | 48.29 | ↑$0.31 (0.65%) | 47.94 | 48.51 | 96.80K |
| 2024-04-11 | 49.12 | 48.44 | ↓$0.68 (-1.38%) | 48.09 | 49.17 | 89.04K |
| 2024-04-10 | 49.98 | 48.67 | ↓$1.31 (-2.62%) | 48.13 | 49.98 | 76.71K |
| 2024-04-09 | 51.09 | 51.10 | ↑$0.01 (0.02%) | 50.82 | 51.21 | 25.43K |
| 2024-04-08 | 50.44 | 50.88 | ↑$0.44 (0.87%) | 50.44 | 51.05 | 36.44K |
| 2024-04-05 | 50.19 | 50.33 | ↑$0.14 (0.28%) | 50.12 | 50.53 | 31.36K |
| 2024-04-04 | 50.44 | 50.41 | ↓$0.03 (-0.06%) | 50.34 | 51.24 | 42.80K |
| 2024-04-03 | 50.00 | 50.02 | ↑$0.02 (0.04%) | 49.76 | 50.29 | 41.68K |
| 2024-04-02 | 50.86 | 50.20 | ↓$0.66 (-1.30%) | 50.01 | 51.30 | 65.35K |
| 2024-04-01 | 52.37 | 51.44 | ↓$0.93 (-1.78%) | 51.11 | 52.37 | 48.14K |
| 2024-03-28 | 51.44 | 52.42 | ↑$0.98 (1.91%) | 51.43 | 52.60 | 113.37K |
| 2024-03-27 | 50.14 | 51.66 | ↑$1.52 (3.03%) | 50.14 | 51.66 | 53.08K |
| 2024-03-26 | 50.05 | 50.23 | ↑$0.18 (0.36%) | 49.63 | 50.37 | 54.50K |
| 2024-03-25 | 50.16 | 49.78 | ↓$0.38 (-0.76%) | 49.64 | 50.70 | 40.07K |
| 2024-03-22 | 51.02 | 50.25 | ↓$0.77 (-1.51%) | 50.09 | 51.02 | 28.76K |
| 2024-03-21 | 51.05 | 50.81 | ↓$0.24 (-0.47%) | 50.41 | 51.16 | 51.82K |
| 2024-03-20 | 48.94 | 50.80 | ↑$1.86 (3.80%) | 48.76 | 51.24 | 69.25K |
| 2024-03-19 | 48.84 | 48.74 | ↓$0.10 (-0.20%) | 48.32 | 49.51 | 71.88K |
Create an account or log in to view more rows.
$SRCE Buy now
$SRCE Bears get cremated today
$SRCE bear trap
$SRCE upupup!
$SRCE Powell save me
$SRCE you wanna be a successful trader close your trades green
$SRCE it begins tomorrow
$SRCE Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$SRCE what V recovery or fake pump
$SRCE Come on.. Let it fall.. buy later bulls