1st Source Corporation (SRCE) Historical Stock Data
48.03 ↑0.27 (0.55%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SRCE is down -0.19% a day on average. There have been 12 days where 1st Source Corporation closed green and 18 days where SRCE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-18 | 49.58 | 48.69 | ↓$0.89 (-1.80%) | 48.36 | 49.83 | 100.48K |
| 2024-03-15 | 49.21 | 49.73 | ↑$0.52 (1.06%) | 49.21 | 50.51 | 276.42K |
| 2024-03-14 | 50.82 | 49.40 | ↓$1.42 (-2.79%) | 49.21 | 50.82 | 88.07K |
| 2024-03-13 | 51.00 | 50.80 | ↓$0.20 (-0.39%) | 50.61 | 52.19 | 66.37K |
| 2024-03-12 | 51.62 | 51.14 | ↓$0.48 (-0.93%) | 50.59 | 51.87 | 47.59K |
| 2024-03-11 | 51.50 | 51.78 | ↑$0.28 (0.54%) | 51.33 | 52.67 | 49.27K |
| 2024-03-08 | 51.94 | 51.46 | ↓$0.48 (-0.92%) | 51.45 | 52.44 | 66.55K |
| 2024-03-07 | 52.07 | 51.84 | ↓$0.23 (-0.44%) | 51.62 | 52.61 | 51.93K |
| 2024-03-06 | 51.13 | 51.63 | ↑$0.50 (0.98%) | 50.80 | 52.35 | 73.61K |
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