1st Source Corporation - SRCE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	61.48	61.04	61.04	61.63	60.68	107,840
May 08, 2025	61.02	61.49	61.49	61.87	60.55	82,675
May 07, 2025	61.04	60.28	60.28	61.19	59.83	147,900
May 06, 2025	60.46	60.44	60.44	60.96	59.9	111,200
May 05, 2025	59.74	60.96	60.96	61.67	59.53	78,420
May 02, 2025	60.86	61.51	61.51	61.89	60.57	55,693
May 01, 2025	59.6	60.06	60.06	60.68	59.42	102,548
April 30, 2025	59.05	59.95	59.95	60.39	59.05	83,800
April 29, 2025	59.95	60.61	60.61	60.64	59.44	82,044
April 28, 2025	58.39	60.05	60.05	60.2	57.63	123,400
April 25, 2025	57.9	57.93	57.93	58.38	56.49	98,500
April 24, 2025	59.54	58.75	58.75	59.54	57.22	107,600
April 23, 2025	57.47	56.95	56.95	58.03	56.53	92,136
April 22, 2025	54.91	56.26	56.26	56.64	54.76	138,503
April 21, 2025	54.53	54.25	54.25	55.05	53.63	83,607
April 17, 2025	54.42	54.76	54.76	55.27	54.05	138,500
April 16, 2025	54.15	54.55	54.55	54.57	53.65	121,834
April 15, 2025	53.27	54.01	54.01	54.39	53.27	109,139
April 14, 2025	54.15	53.28	53.28	54.15	52.59	99,700
April 11, 2025	53.43	53.42	53.42	53.78	52.69	63,243
April 10, 2025	55.7	53.7	53.7	56.41	52.57	120,801
April 09, 2025	53.81	56.31	56.31	57.67	53.04	156,153
April 08, 2025	56.33	54.28	54.28	56.33	53.4	91,300
April 07, 2025	52.94	54.49	54.49	57.08	52.14	123,200
April 04, 2025	53.5	54.61	54.61	54.91	52.78	114,061
April 03, 2025	58.15	55.77	55.77	58.22	55.75	118,600
April 02, 2025	59.3	60.41	60.41	60.5	59.3	85,600
April 01, 2025	59.2	59.87	59.87	60.86	58.82	82,800
March 31, 2025	59.33	59.81	59.81	60.3	58.74	86,500
March 28, 2025	61.08	60.25	60.25	61.08	59.5	87,000
March 27, 2025	61.61	61.28	61.28	61.96	60.97	71,100
March 26, 2025	61.78	61.41	61.41	62.53	61.17	81,100
March 25, 2025	62.2	61.52	61.52	62.35	61.48	81,627
March 24, 2025	62.76	62.23	62.23	63.8	61.59	126,311
March 21, 2025	61.39	61.5	61.5	61.66	60.76	743,700
March 20, 2025	62.04	61.67	61.67	62.99	61.57	122,261
March 19, 2025	62.36	62.28	62.28	63.03	61.69	130,073
March 18, 2025	62.37	62.19	62.19	62.57	61.67	106,300
March 17, 2025	61.46	62.78	62.78	63.72	61.27	153,600
March 14, 2025	60.6	61.09	61.09	61.18	60.34	77,848
March 13, 2025	60.17	59.98	59.98	61.3	59.88	56,195
March 12, 2025	59.84	60.13	60.13	60.79	59.5	58,287
March 11, 2025	60.8	59.45	59.45	61.24	59.38	131,918
March 10, 2025	61.9	60.45	60.45	62.16	60.38	105,144
March 07, 2025	62.59	62.73	62.73	62.88	61.49	61,185
March 06, 2025	62.75	62.39	62.39	62.75	61.72	96,500
March 05, 2025	63.03	63.1	63.1	63.9	62.28	77,900
March 04, 2025	64.52	62.89	62.89	64.99	62.83	90,237
March 03, 2025	64.83	64.8	64.8	65.5	64.01	96,000
February 28, 2025	64.32	64.9	64.9	65.29	64.07	89,629
February 27, 2025	63.94	64.29	64.29	64.44	63.74	51,018
February 26, 2025	64.93	64.15	64.15	65.27	63.45	64,689
February 25, 2025	65.36	64.94	64.94	65.93	64.65	89,111
February 24, 2025	64.38	64.3	64.3	65.06	63.81	101,995
February 21, 2025	65.6	63.83	63.83	65.6	63.8	70,548
February 20, 2025	65.23	65.02	65.02	65.46	63.9	83,800
February 19, 2025	65.89	65.6	65.6	66.3	65.4	59,300
February 18, 2025	65.55	66.47	66.47	66.97	64.43	70,018
February 14, 2025	66.87	66.36	66.36	67.55	66.09	54,800
February 13, 2025	66.11	66.81	66.81	67.14	65.82	106,217

1st Source Corporation (SRCE) NASDAQ