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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	70	70.59	70.59	70.78	69.19	103,031
February 19, 2026	70.22	70	70	70.85	69.27	95,628
February 18, 2026	70.71	70.58	70.58	71.98	70.42	164,900
February 17, 2026	70.58	71.1	71.1	71.82	70.29	108,707
February 13, 2026	69.84	70.47	70.47	70.72	68.46	127,400
February 12, 2026	69.2	69.95	69.95	70.01	68.15	119,900
February 11, 2026	69.8	68.79	68.79	70.47	68.49	51,600
February 10, 2026	70.1	69.53	69.53	70.79	69.01	109,200
February 09, 2026	70.45	70.09	70.09	70.92	69.76	61,400
February 06, 2026	70.37	70.45	70.45	71	69.89	91,308
February 05, 2026	69.67	69.83	69.83	70.41	69.08	84,138
February 04, 2026	69.08	69.59	69.59	69.94	67.4	114,700
February 03, 2026	68.14	68.65	68.65	69.57	67.6	122,700
February 02, 2026	67.55	68.47	68.07	69.01	67.55	110,345
January 30, 2026	65.52	67.33	67.33	67.72	65.16	159,200
January 29, 2026	65.22	65.91	65.91	66.03	65.01	168,800
January 28, 2026	66.52	65.13	65.13	66.9	65.02	97,200
January 27, 2026	66.93	66.72	66.72	67.62	66.28	110,400
January 26, 2026	66.55	66.99	66.99	67.46	66.11	148,138
January 23, 2026	67.75	66.15	66.15	69.29	65.52	133,449
January 22, 2026	67.6	67.52	67.52	68.64	66.51	74,209
January 21, 2026	65.15	67.4	67.4	67.46	65.15	145,900
January 20, 2026	63.81	65.2	65.2	65.3	63.76	196,446
January 16, 2026	65.27	64.7	64.7	65.49	64.52	102,917
January 15, 2026	64.07	65.37	65.37	65.58	64.06	116,100
January 14, 2026	63.54	64.23	64.23	64.24	63.23	111,400
January 13, 2026	63.56	63.43	63.43	63.77	62.96	65,800
January 12, 2026	63.45	63.51	63.51	63.99	63.01	79,100
January 09, 2026	64.5	63.76	63.76	65.35	63.75	90,504
January 08, 2026	62.94	64.72	64.72	65.16	62.94	81,900
January 07, 2026	63.49	63.32	63.32	63.91	62.09	88,920
January 06, 2026	63.19	63.56	63.56	63.66	61.9	110,800
January 05, 2026	62.32	63.52	63.52	64.19	60.3	151,516
January 02, 2026	62.63	62.46	62.46	62.79	61.91	77,943
December 31, 2025	63.78	62.49	62.49	63.78	61.62	91,047
December 30, 2025	63.4	62.87	62.87	63.51	62.74	64,700
December 29, 2025	64.12	63.46	63.46	64.12	63.37	62,500
December 26, 2025	64.27	63.97	63.97	64.69	63.73	55,400
December 24, 2025	64.35	64.32	64.32	65.65	63.91	52,908
December 23, 2025	64.59	64.26	64.26	64.86	64.22	67,200
December 22, 2025	65.48	64.77	64.77	65.8	64.55	80,301
December 19, 2025	66.55	65.48	65.48	66.76	64.73	230,100
December 18, 2025	66.44	66.83	66.83	67.1	66.44	98,200
December 17, 2025	66.03	66.2	66.2	66.79	65.79	104,500
December 16, 2025	66.44	66.17	66.17	66.84	65.42	115,424
December 15, 2025	66.29	66.26	66.26	67.39	66.02	101,723
December 12, 2025	66.13	65.82	65.82	66.49	64.73	80,105
December 11, 2025	66.1	65.83	65.83	67	65.65	134,000
December 10, 2025	64.1	66.26	66.26	66.41	64.1	142,702
December 09, 2025	64.26	64.1	64.1	64.91	62.93	61,000
December 08, 2025	64.04	64.11	64.11	65.35	63.14	106,500
December 05, 2025	63.98	63.67	63.67	64.22	63.44	43,133
December 04, 2025	64.35	63.96	63.96	64.47	63.49	75,903
December 03, 2025	63.87	64.41	64.41	64.63	63.32	88,500
December 02, 2025	63.62	63.62	63.62	64.03	62.79	134,200
December 01, 2025	62.12	63.21	63.21	63.44	61.85	95,800
November 28, 2025	62.2	62.44	62.44	63.32	62.2	54,200
November 26, 2025	62.81	63.07	63.07	63.58	62.72	72,700
November 25, 2025	62.16	63.18	63.18	63.57	62.16	67,123
November 24, 2025	61.9	61.81	61.81	62.25	61.61	68,944

1st Source Corporation (SRCE) NASDAQ