SRCE Historical Prices
1st Source Corp · daily open, high, low, close & volume
Trading days
248
Period high
91.46
Period low
59.55
Period change
+42.04%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 87.13 | 87.75 | 86.45 | 86.94 | -0.47% | 118,959 |
| Nov 5, 2026 | 90.34 | 91.03 | 86.97 | 87.35 | -2.08% | 107,961 |
| Nov 4, 2026 | 89.72 | 90.90 | 88.99 | 89.21 | +1.41% | 154,279 |
| Nov 3, 2026 | 88.97 | 89.40 | 87.51 | 87.97 | -1.40% | 117,187 |
| Nov 2, 2026 | 88.10 | 90.14 | 87.55 | 89.22 | +2.06% | 113,484 |
| Oct 30, 2026 | 88.72 | 88.84 | 87.07 | 87.42 | -0.92% | 94,865 |
| Oct 29, 2026 | 88.18 | 88.99 | 87.93 | 88.23 | +0.97% | 77,321 |
| Oct 28, 2026 | 87.95 | 88.10 | 86.50 | 87.38 | -0.65% | 93,278 |
| Oct 27, 2026 | 88.68 | 89.04 | 87.80 | 87.95 | +0.10% | 117,942 |
| Oct 26, 2026 | 88.00 | 88.70 | 87.40 | 87.86 | +0.65% | 134,855 |
| Oct 23, 2026 | 89.43 | 90.10 | 86.80 | 87.29 | +0.13% | 181,254 |
| Oct 22, 2026 | 86.00 | 88.12 | 86.00 | 87.18 | +1.60% | 98,849 |
| Oct 21, 2026 | 86.76 | 86.99 | 85.44 | 85.81 | -0.66% | 72,262 |
| Oct 20, 2026 | 85.65 | 87.40 | 85.65 | 86.38 | +1.35% | 78,683 |
| Oct 19, 2026 | 85.78 | 86.21 | 85.12 | 85.23 | -0.79% | 126,166 |
| Oct 16, 2026 | 86.03 | 87.52 | 85.81 | 85.91 | +0.39% | 215,008 |
| Oct 15, 2026 | 84.88 | 86.64 | 84.31 | 85.58 | +1.48% | 136,178 |
| Oct 14, 2026 | 83.20 | 84.33 | 82.83 | 84.33 | +0.32% | 120,044 |
| Oct 13, 2026 | 85.23 | 85.61 | 83.80 | 84.06 | -0.76% | 92,143 |
| Oct 12, 2026 | 84.20 | 86.03 | 83.94 | 84.70 | +0.95% | 71,659 |
| Oct 9, 2026 | 84.83 | 86.80 | 83.59 | 83.90 | -1.31% | 73,104 |
| Oct 8, 2026 | 84.41 | 86.06 | 83.85 | 85.01 | +0.68% | 129,885 |
| Oct 7, 2026 | 84.76 | 86.55 | 84.03 | 84.44 | -1.55% | 126,861 |
| Oct 6, 2026 | 86.55 | 87.47 | 85.65 | 85.77 | -0.57% | 93,226 |
| Oct 5, 2026 | 86.67 | 87.03 | 86.04 | 86.26 | -0.68% | 116,407 |
| Oct 2, 2026 | 86.64 | 87.47 | 86.20 | 86.85 | +1.06% | 110,397 |
| Oct 1, 2026 | 84.22 | 86.09 | 82.97 | 85.94 | +1.70% | 222,379 |
| Sep 30, 2026 | 85.12 | 85.17 | 84.16 | 84.50 | -0.48% | 130,106 |
| Sep 29, 2026 | 85.53 | 85.88 | 84.39 | 84.91 | -0.72% | 68,459 |
| Sep 28, 2026 | 86.09 | 86.20 | 85.32 | 85.53 | -0.65% | 93,676 |
| Sep 25, 2026 | 85.98 | 86.48 | 85.67 | 86.09 | +0.80% | 104,765 |
| Sep 24, 2026 | 84.75 | 85.59 | 84.48 | 85.41 | +1.22% | 92,650 |
| Sep 23, 2026 | 85.19 | 85.39 | 84.28 | 84.38 | -1.15% | 84,887 |
| Sep 22, 2026 | 86.23 | 86.39 | 84.91 | 85.36 | -0.52% | 107,025 |
| Sep 21, 2026 | 85.94 | 86.49 | 85.73 | 85.81 | -0.08% | 89,460 |
| Sep 18, 2026 | 85.22 | 86.25 | 84.41 | 85.88 | +0.13% | 279,416 |
| Sep 17, 2026 | 86.43 | 86.49 | 85.64 | 85.77 | -0.20% | 74,258 |
| Sep 16, 2026 | 87.02 | 87.20 | 84.76 | 85.94 | -1.44% | 105,967 |
| Sep 15, 2026 | 87.29 | 88.14 | 86.47 | 87.20 | -0.19% | 78,269 |
| Sep 14, 2026 | 87.07 | 87.74 | 86.63 | 87.37 | +0.24% | 90,011 |
| Sep 11, 2026 | 87.51 | 87.78 | 86.00 | 87.16 | +1.44% | 87,350 |
| Sep 9, 2026 | 86.04 | 86.49 | 85.35 | 85.92 | -0.66% | 97,982 |
| Sep 8, 2026 | 86.98 | 87.19 | 86.30 | 86.49 | -0.85% | 82,211 |
| Sep 4, 2026 | 86.13 | 87.30 | 86.13 | 87.23 | +0.67% | 83,396 |
| Sep 3, 2026 | 86.60 | 87.19 | 86.52 | 86.65 | +0.67% | 73,441 |
| Sep 2, 2026 | 85.33 | 86.58 | 84.03 | 86.07 | +0.51% | 125,121 |
| Aug 31, 2026 | 86.40 | 86.48 | 85.31 | 85.63 | -0.90% | 140,721 |
| Aug 28, 2026 | 86.62 | 87.38 | 85.81 | 86.41 | -0.09% | 118,839 |
| Aug 27, 2026 | 85.80 | 86.76 | 85.20 | 86.48 | +0.37% | 83,906 |
| Aug 26, 2026 | 86.37 | 86.73 | 85.84 | 86.17 | +0.13% | 129,797 |
| Aug 25, 2026 | 86.39 | 86.39 | 85.48 | 86.06 | -0.01% | 114,827 |
| Aug 24, 2026 | 85.83 | 86.42 | 85.36 | 86.07 | +0.28% | 77,300 |
| Aug 21, 2026 | 86.82 | 86.83 | 85.42 | 85.83 | -0.37% | 143,500 |
| Aug 20, 2026 | 85.25 | 86.23 | 85.13 | 86.15 | +0.51% | 72,093 |
| Aug 19, 2026 | 87.82 | 88.13 | 85.60 | 85.71 | -2.30% | 101,135 |
| Aug 18, 2026 | 88.09 | 88.33 | 87.02 | 87.73 | -0.19% | 99,071 |
| Aug 17, 2026 | 88.36 | 88.94 | 87.83 | 87.90 | -0.79% | 98,677 |
| Aug 14, 2026 | 88.63 | 89.19 | 86.28 | 88.60 | -0.03% | 135,500 |
| Aug 13, 2026 | 89.11 | 89.47 | 88.36 | 88.63 | +0.14% | 131,689 |
| Aug 12, 2026 | 88.08 | 89.21 | 88.08 | 88.51 | +0.49% | 144,012 |
| Aug 11, 2026 | 87.07 | 88.28 | 87.07 | 88.08 | +0.86% | 75,785 |
| Aug 10, 2026 | 87.53 | 88.00 | 86.73 | 87.33 | -0.77% | 125,783 |
| Aug 7, 2026 | 89.24 | 89.24 | 87.65 | 88.01 | -1.49% | 203,974 |
| Aug 6, 2026 | 90.50 | 90.77 | 89.18 | 89.34 | -0.72% | 126,841 |
| Aug 5, 2026 | 91.10 | 91.24 | 89.76 | 89.99 | -0.91% | 87,072 |
| Aug 4, 2026 | 89.91 | 91.24 | 89.69 | 90.82 | +0.34% | 155,914 |
| Aug 3, 2026 | 90.73 | 91.30 | 90.15 | 90.51 | +0.86% | 146,308 |
| Jul 31, 2026 | 89.61 | 90.09 | 88.86 | 89.74 | +0.00% | 105,212 |
| Jul 30, 2026 | 90.45 | 91.35 | 89.65 | 89.74 | -0.62% | 185,155 |
| Jul 29, 2026 | 90.31 | 91.46 | 88.94 | 90.30 | -0.35% | 140,747 |
| Jul 28, 2026 | 87.86 | 91.32 | 87.17 | 90.62 | +4.41% | 200,808 |
| Jul 27, 2026 | 85.85 | 87.83 | 85.85 | 86.79 | +1.11% | 179,740 |
| Jul 24, 2026 | 85.82 | 86.80 | 84.01 | 85.84 | +3.20% | 200,769 |
| Jul 23, 2026 | 81.90 | 83.42 | 81.56 | 83.18 | +0.41% | 191,011 |
| Jul 22, 2026 | 83.04 | 83.68 | 82.36 | 82.84 | -0.61% | 109,157 |
| Jul 21, 2026 | 83.11 | 83.73 | 82.79 | 83.35 | -0.10% | 134,092 |
| Jul 20, 2026 | 83.63 | 83.83 | 82.95 | 83.43 | -0.06% | 143,151 |
| Jul 17, 2026 | 84.16 | 84.76 | 83.02 | 83.48 | -1.61% | 116,289 |
| Jul 16, 2026 | 82.22 | 85.06 | 82.22 | 84.85 | +3.19% | 111,204 |
| Jul 15, 2026 | 81.62 | 83.08 | 81.41 | 82.23 | +0.90% | 108,689 |
| Jul 14, 2026 | 81.74 | 82.27 | 80.38 | 81.50 | -0.29% | 111,712 |
| Jul 13, 2026 | 81.58 | 82.22 | 81.44 | 81.74 | +0.37% | 103,848 |
| Jul 10, 2026 | 80.98 | 81.73 | 80.81 | 81.44 | +0.36% | 70,568 |
| Jul 9, 2026 | 80.51 | 81.79 | 80.23 | 81.15 | +0.79% | 122,767 |
| Jul 8, 2026 | 81.44 | 82.39 | 80.15 | 80.51 | -1.47% | 164,850 |
| Jul 7, 2026 | 82.85 | 83.49 | 81.62 | 81.71 | -0.78% | 143,467 |
| Jul 6, 2026 | 82.22 | 83.05 | 81.35 | 82.35 | +0.32% | 123,390 |
| Jul 2, 2026 | 83.48 | 83.88 | 81.75 | 82.09 | -1.46% | 92,917 |
| Jul 1, 2026 | 81.76 | 83.56 | 80.00 | 83.31 | +2.12% | 165,799 |
| Jun 30, 2026 | 81.95 | 82.09 | 81.02 | 81.58 | -0.45% | 127,445 |
| Jun 29, 2026 | 81.60 | 83.90 | 80.49 | 81.95 | -0.01% | 167,891 |
| Jun 26, 2026 | 81.65 | 82.99 | 80.96 | 81.96 | +0.95% | 520,631 |
| Jun 25, 2026 | 80.77 | 81.69 | 80.37 | 81.19 | +1.15% | 165,578 |
| Jun 24, 2026 | 79.34 | 80.58 | 78.87 | 80.27 | +1.68% | 173,767 |
| Jun 23, 2026 | 78.03 | 79.11 | 77.81 | 78.94 | +1.44% | 112,763 |
| Jun 22, 2026 | 77.02 | 78.34 | 76.93 | 77.82 | +1.18% | 115,732 |
| Jun 18, 2026 | 77.28 | 77.65 | 76.61 | 76.91 | +0.55% | 268,168 |
| Jun 17, 2026 | 77.38 | 78.53 | 75.75 | 76.49 | -1.51% | 149,457 |
| Jun 16, 2026 | 77.79 | 86.64 | 77.29 | 77.66 | +0.34% | 113,920 |
| Jun 15, 2026 | 78.69 | 79.08 | 77.20 | 77.40 | -1.43% | 126,474 |
| Jun 12, 2026 | 78.18 | 78.80 | 78.12 | 78.52 | +0.89% | 119,343 |
| Jun 11, 2026 | 78.00 | 78.53 | 77.00 | 77.83 | +0.32% | 91,124 |
| Jun 10, 2026 | 77.22 | 77.99 | 77.22 | 77.58 | +1.15% | 113,759 |
| Jun 9, 2026 | 76.47 | 78.10 | 76.47 | 76.70 | +0.99% | 138,493 |
| Jun 8, 2026 | 75.60 | 76.44 | 75.50 | 75.95 | +0.80% | 107,109 |
| Jun 5, 2026 | 74.65 | 76.20 | 74.65 | 75.35 | +0.94% | 145,241 |
| Jun 4, 2026 | 73.50 | 74.89 | 73.50 | 74.65 | +2.63% | 131,408 |
| Jun 3, 2026 | 73.86 | 74.16 | 72.47 | 72.74 | -2.05% | 156,663 |
| Jun 2, 2026 | 72.60 | 74.45 | 72.60 | 74.26 | +1.82% | 100,320 |
| Jun 1, 2026 | 73.25 | 73.84 | 72.44 | 72.93 | -1.21% | 100,180 |
| May 29, 2026 | 73.39 | 74.07 | 73.00 | 73.82 | +0.35% | 88,047 |
| May 28, 2026 | 73.43 | 74.08 | 72.19 | 73.56 | -0.19% | 127,908 |
| May 27, 2026 | 74.43 | 75.06 | 73.52 | 73.70 | -0.97% | 158,763 |
| May 26, 2026 | 74.12 | 74.95 | 72.95 | 74.42 | +0.64% | 123,915 |
| May 22, 2026 | 73.99 | 76.00 | 73.44 | 73.95 | +0.08% | 99,657 |
| May 21, 2026 | 72.96 | 74.14 | 71.78 | 73.89 | +0.56% | 132,895 |
| May 20, 2026 | 72.47 | 73.94 | 72.21 | 73.48 | +1.49% | 135,811 |
| May 19, 2026 | 72.12 | 72.66 | 71.49 | 72.40 | +0.28% | 89,366 |
| May 18, 2026 | 71.61 | 72.60 | 71.60 | 72.20 | +1.35% | 95,016 |
| May 15, 2026 | 71.78 | 71.78 | 70.66 | 71.24 | -0.81% | 114,521 |
| May 14, 2026 | 71.96 | 72.82 | 71.70 | 71.82 | +0.35% | 98,436 |
| May 13, 2026 | 72.20 | 72.23 | 71.08 | 71.57 | -1.01% | 118,649 |
| May 12, 2026 | 72.38 | 72.57 | 70.75 | 72.30 | -0.51% | 109,845 |
| May 11, 2026 | 74.04 | 74.11 | 72.33 | 72.67 | -1.52% | 145,976 |
| May 8, 2026 | 73.53 | 74.09 | 73.25 | 73.80 | +0.18% | 73,143 |
| May 7, 2026 | 74.09 | 74.64 | 73.34 | 73.66 | -0.22% | 109,682 |
| May 6, 2026 | 74.12 | 74.55 | 72.63 | 73.82 | +0.31% | 78,956 |
| May 5, 2026 | 72.84 | 73.92 | 72.22 | 73.59 | +0.73% | 78,068 |
| May 4, 2026 | 73.58 | 74.43 | 72.56 | 73.06 | -1.08% | 114,276 |
| May 1, 2026 | 73.55 | 74.52 | 72.36 | 73.86 | +0.45% | 110,134 |
| Apr 30, 2026 | 72.05 | 73.73 | 72.05 | 73.53 | +1.28% | 113,942 |
| Apr 29, 2026 | 73.98 | 74.11 | 72.21 | 72.60 | -2.39% | 146,686 |
| Apr 28, 2026 | 74.09 | 75.17 | 74.02 | 74.38 | +0.79% | 119,438 |
| Apr 27, 2026 | 73.39 | 74.59 | 73.05 | 73.80 | +0.94% | 132,542 |
| Apr 24, 2026 | 74.05 | 76.44 | 72.53 | 73.11 | -1.07% | 210,826 |
| Apr 23, 2026 | 73.57 | 74.25 | 73.45 | 73.90 | +0.96% | 110,561 |
| Apr 22, 2026 | 73.08 | 73.95 | 72.28 | 73.20 | +0.33% | 146,316 |
| Apr 21, 2026 | 74.84 | 75.23 | 72.94 | 72.96 | -2.41% | 118,769 |
| Apr 20, 2026 | 74.46 | 75.64 | 74.17 | 74.76 | +0.15% | 135,097 |
| Apr 17, 2026 | 73.04 | 75.42 | 73.04 | 74.65 | +2.91% | 191,622 |
| Apr 16, 2026 | 73.41 | 73.95 | 72.50 | 72.54 | -1.69% | 175,857 |
| Apr 15, 2026 | 74.13 | 74.17 | 73.06 | 73.79 | -0.62% | 132,113 |
| Apr 14, 2026 | 73.78 | 74.76 | 73.01 | 74.25 | +0.43% | 125,251 |
| Apr 13, 2026 | 73.72 | 74.08 | 73.31 | 73.93 | +0.07% | 155,782 |
| Apr 10, 2026 | 74.22 | 74.22 | 72.94 | 73.88 | -0.71% | 203,738 |
| Apr 9, 2026 | 72.76 | 75.16 | 72.76 | 74.41 | +1.61% | 230,270 |
| Apr 8, 2026 | 72.77 | 73.91 | 72.54 | 73.23 | +1.88% | 214,625 |
| Apr 7, 2026 | 71.38 | 72.11 | 71.08 | 71.88 | +0.49% | 120,902 |
| Apr 6, 2026 | 70.63 | 71.81 | 70.41 | 71.53 | +1.20% | 131,394 |
| Apr 2, 2026 | 69.83 | 70.89 | 69.26 | 70.68 | +0.57% | 149,855 |
| Apr 1, 2026 | 69.30 | 70.85 | 69.30 | 70.28 | +1.55% | 125,787 |
| Mar 31, 2026 | 69.40 | 69.64 | 68.71 | 69.21 | +0.93% | 155,411 |
| Mar 30, 2026 | 68.53 | 69.82 | 68.34 | 68.57 | +0.56% | 131,685 |
| Mar 27, 2026 | 68.24 | 68.73 | 67.89 | 68.19 | -0.42% | 119,673 |
| Mar 26, 2026 | 67.08 | 68.49 | 66.24 | 68.48 | +0.63% | 112,563 |
| Mar 25, 2026 | 68.81 | 68.87 | 67.47 | 68.05 | -0.50% | 106,181 |
| Mar 24, 2026 | 67.49 | 69.27 | 67.34 | 68.39 | +0.43% | 223,484 |
| Mar 23, 2026 | 67.64 | 69.12 | 66.80 | 68.10 | +2.87% | 234,584 |
| Mar 20, 2026 | 66.86 | 67.13 | 66.01 | 66.20 | -0.94% | 491,791 |
| Mar 19, 2026 | 65.62 | 67.38 | 65.25 | 66.83 | +1.07% | 179,248 |
| Mar 18, 2026 | 66.67 | 66.90 | 65.65 | 66.12 | -1.43% | 136,351 |
| Mar 17, 2026 | 68.26 | 68.59 | 66.72 | 67.08 | -1.16% | 161,842 |
| Mar 16, 2026 | 68.08 | 68.81 | 67.85 | 67.87 | +0.13% | 139,601 |
| Mar 13, 2026 | 68.07 | 68.67 | 67.03 | 67.78 | -0.07% | 133,340 |
| Mar 12, 2026 | 66.26 | 67.91 | 66.26 | 67.83 | +0.55% | 161,658 |
| Mar 11, 2026 | 67.31 | 67.67 | 66.77 | 67.46 | -0.01% | 152,077 |
| Mar 10, 2026 | 66.89 | 68.66 | 66.74 | 67.47 | +0.27% | 207,904 |
| Mar 9, 2026 | 66.53 | 67.53 | 65.12 | 67.29 | -0.22% | 183,561 |
| Mar 6, 2026 | 66.74 | 67.54 | 65.81 | 67.44 | -0.91% | 124,530 |
| Mar 5, 2026 | 67.99 | 68.66 | 67.27 | 68.06 | -0.86% | 136,254 |
| Mar 4, 2026 | 68.53 | 69.21 | 68.00 | 68.65 | +0.90% | 100,252 |
| Mar 3, 2026 | 66.76 | 71.69 | 66.18 | 68.04 | +0.32% | 89,740 |
| Mar 2, 2026 | 66.23 | 68.73 | 65.52 | 67.82 | +1.21% | 121,165 |
| Feb 27, 2026 | 68.42 | 68.42 | 66.68 | 67.01 | -3.39% | 189,886 |
| Feb 26, 2026 | 69.70 | 70.33 | 68.56 | 69.36 | +0.07% | 153,598 |
| Feb 25, 2026 | 68.68 | 69.34 | 68.11 | 69.31 | +1.64% | 67,042 |
| Feb 24, 2026 | 68.24 | 68.28 | 67.36 | 68.19 | +0.28% | 89,972 |
| Feb 23, 2026 | 70.59 | 70.67 | 67.62 | 68.00 | -3.67% | 107,802 |
| Feb 20, 2026 | 70.00 | 70.78 | 69.19 | 70.59 | +0.84% | 103,031 |
| Feb 19, 2026 | 70.22 | 70.85 | 69.27 | 70.00 | -0.82% | 95,628 |
| Feb 18, 2026 | 70.71 | 71.98 | 70.42 | 70.58 | -0.73% | 164,884 |
| Feb 17, 2026 | 70.58 | 71.81 | 70.28 | 71.10 | +0.89% | 108,707 |
| Feb 13, 2026 | 69.84 | 70.72 | 68.45 | 70.47 | +0.74% | 127,372 |
| Feb 12, 2026 | 69.20 | 70.01 | 68.15 | 69.95 | +1.69% | 119,861 |
| Feb 11, 2026 | 69.80 | 70.47 | 68.49 | 68.79 | -1.06% | 51,562 |
| Feb 10, 2026 | 70.10 | 70.78 | 69.00 | 69.53 | -0.80% | 109,158 |
| Feb 9, 2026 | 70.45 | 70.92 | 69.76 | 70.09 | -0.51% | 61,389 |
| Feb 6, 2026 | 70.37 | 71.00 | 69.89 | 70.45 | +0.89% | 91,308 |
| Feb 5, 2026 | 69.67 | 70.41 | 69.08 | 69.83 | +0.34% | 84,138 |
| Feb 4, 2026 | 69.08 | 69.94 | 67.40 | 69.59 | +1.37% | 114,676 |
| Feb 3, 2026 | 68.14 | 69.57 | 67.60 | 68.65 | +0.26% | 122,693 |
| Feb 2, 2026 | 67.55 | 69.01 | 67.55 | 68.47 | +1.69% | 110,345 |
| Jan 30, 2026 | 65.52 | 67.72 | 65.16 | 67.33 | +2.15% | 159,174 |
| Jan 29, 2026 | 65.22 | 66.03 | 65.01 | 65.91 | +1.20% | 168,762 |
| Jan 28, 2026 | 66.52 | 66.89 | 65.02 | 65.13 | -2.38% | 97,192 |
| Jan 27, 2026 | 66.93 | 67.62 | 66.28 | 66.72 | -0.40% | 110,393 |
| Jan 26, 2026 | 66.55 | 67.46 | 66.11 | 66.99 | +1.27% | 148,138 |
| Jan 23, 2026 | 67.75 | 69.29 | 65.52 | 66.15 | -2.03% | 133,449 |
| Jan 22, 2026 | 67.60 | 68.64 | 66.51 | 67.52 | +0.18% | 74,209 |
| Jan 21, 2026 | 65.15 | 67.46 | 65.15 | 67.40 | +3.37% | 145,859 |
| Jan 20, 2026 | 63.81 | 65.30 | 63.76 | 65.20 | +0.77% | 196,446 |
| Jan 16, 2026 | 65.27 | 65.49 | 64.52 | 64.70 | -1.02% | 102,917 |
| Jan 15, 2026 | 64.07 | 65.58 | 64.06 | 65.37 | +1.77% | 116,091 |
| Jan 14, 2026 | 63.54 | 64.23 | 63.23 | 64.23 | +1.26% | 111,352 |
| Jan 13, 2026 | 63.56 | 63.77 | 62.96 | 63.43 | -0.13% | 65,756 |
| Jan 12, 2026 | 63.45 | 63.99 | 63.01 | 63.51 | -0.39% | 79,093 |
| Jan 9, 2026 | 64.50 | 65.35 | 63.75 | 63.76 | -1.48% | 90,504 |
| Jan 8, 2026 | 62.94 | 65.16 | 62.94 | 64.72 | +2.21% | 81,850 |
| Jan 7, 2026 | 63.49 | 63.91 | 62.09 | 63.32 | -0.38% | 88,920 |
| Jan 6, 2026 | 63.19 | 63.66 | 61.90 | 63.56 | +0.06% | 110,755 |
| Jan 5, 2026 | 62.32 | 64.19 | 60.30 | 63.52 | +1.70% | 151,516 |
| Jan 2, 2026 | 62.63 | 62.79 | 61.91 | 62.46 | -0.05% | 77,943 |
| Dec 31, 2025 | 63.78 | 63.78 | 61.62 | 62.49 | -0.60% | 91,047 |
| Dec 30, 2025 | 63.40 | 63.51 | 62.74 | 62.87 | -0.93% | 64,663 |
| Dec 29, 2025 | 64.12 | 64.12 | 63.37 | 63.46 | -0.80% | 62,476 |
| Dec 26, 2025 | 64.27 | 64.69 | 63.73 | 63.97 | -0.54% | 55,375 |
| Dec 24, 2025 | 64.35 | 65.65 | 63.91 | 64.32 | +0.09% | 52,908 |
| Dec 23, 2025 | 64.59 | 64.86 | 64.22 | 64.26 | -0.79% | 67,176 |
| Dec 22, 2025 | 65.48 | 65.80 | 64.55 | 64.77 | -1.08% | 80,301 |
| Dec 19, 2025 | 66.55 | 66.76 | 64.73 | 65.48 | -2.02% | 229,973 |
| Dec 18, 2025 | 66.44 | 67.10 | 66.44 | 66.83 | +0.95% | 98,176 |
| Dec 17, 2025 | 66.03 | 66.79 | 65.78 | 66.20 | +0.05% | 104,481 |
| Dec 16, 2025 | 66.44 | 66.84 | 65.42 | 66.17 | -0.14% | 115,424 |
| Dec 15, 2025 | 66.29 | 67.39 | 66.02 | 66.26 | +0.67% | 101,723 |
| Dec 12, 2025 | 66.13 | 66.49 | 64.73 | 65.82 | -0.02% | 80,105 |
| Dec 11, 2025 | 66.10 | 67.00 | 65.64 | 65.83 | -0.65% | 133,978 |
| Dec 10, 2025 | 64.10 | 66.41 | 64.10 | 66.26 | +3.37% | 142,702 |
| Dec 9, 2025 | 64.26 | 64.91 | 62.93 | 64.10 | -0.02% | 60,964 |
| Dec 8, 2025 | 64.04 | 65.34 | 63.13 | 64.11 | +0.69% | 106,485 |
| Dec 5, 2025 | 63.98 | 64.22 | 63.44 | 63.67 | -0.45% | 43,133 |
| Dec 4, 2025 | 64.66 | 64.66 | 63.48 | 63.96 | -0.70% | 79,213 |
| Dec 3, 2025 | 63.87 | 64.63 | 63.32 | 64.41 | +1.24% | 88,482 |
| Dec 2, 2025 | 63.62 | 64.03 | 62.79 | 63.62 | +0.65% | 134,180 |
| Dec 1, 2025 | 62.12 | 63.44 | 61.85 | 63.21 | +1.23% | 95,758 |
| Nov 28, 2025 | 62.20 | 63.32 | 62.20 | 62.44 | -1.00% | 54,174 |
| Nov 26, 2025 | 62.81 | 63.58 | 62.72 | 63.07 | -0.17% | 72,667 |
| Nov 25, 2025 | 62.16 | 63.57 | 62.16 | 63.18 | +2.22% | 67,123 |
| Nov 24, 2025 | 61.90 | 62.25 | 61.61 | 61.81 | -0.45% | 68,944 |
| Nov 21, 2025 | 60.33 | 62.78 | 60.22 | 62.09 | +2.95% | 104,352 |
| Nov 20, 2025 | 61.06 | 61.46 | 60.24 | 60.31 | -0.02% | 67,859 |
| Nov 19, 2025 | 59.91 | 60.67 | 59.91 | 60.32 | +0.37% | 53,057 |
| Nov 18, 2025 | 59.68 | 60.49 | 59.66 | 60.10 | +0.70% | 45,838 |
| Nov 17, 2025 | 61.10 | 61.80 | 59.55 | 59.68 | -2.85% | 82,633 |
| Nov 14, 2025 | 61.44 | 61.55 | 59.93 | 61.43 | -0.24% | 49,324 |
| Nov 13, 2025 | 61.98 | 62.33 | 61.02 | 61.58 | -0.24% | 60,318 |
| Nov 12, 2025 | 61.73 | 62.53 | 61.49 | 61.73 | +0.42% | 45,321 |
| Nov 11, 2025 | 61.24 | 62.09 | 60.56 | 61.47 | +0.42% | 62,668 |
| Nov 10, 2025 | 61.07 | 62.37 | 60.36 | 61.21 | +0.71% | 55,212 |
Daily open, high, low, close and volume for 1st Source Corp (SRCE). Showing 248 trading days. Unadjusted prices.