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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	62.35	62.81	62.81	63	62.3	66,000
September 25, 2025	62.47	62.35	62.35	62.81	61.88	70,634
September 24, 2025	62.58	62.61	62.61	63.68	62.16	59,714
September 23, 2025	63.1	62.68	62.68	64.02	62.65	77,927
September 22, 2025	63.39	62.96	62.96	63.86	62.71	87,700
September 19, 2025	65.03	63.65	63.65	65.03	63.63	258,100
September 18, 2025	63.6	65.21	65.21	65.27	63.6	89,300
September 17, 2025	63.46	63.37	63.37	65.25	62.98	118,500
September 16, 2025	63.07	63.12	63.12	63.23	62.09	64,617
September 15, 2025	63.39	63.3	63.3	64.03	63.03	76,700
September 12, 2025	64.37	63.34	63.34	64.37	63.33	44,500
September 11, 2025	63.74	64.33	64.33	64.39	63.3	73,000
September 10, 2025	63.81	63.64	63.64	64.27	63.45	50,800
September 09, 2025	64.31	63.84	63.84	65.13	63.6	58,007
September 08, 2025	64.44	64.58	64.58	64.65	63.75	60,800
September 05, 2025	65	64.16	64.16	65.82	63.87	54,313
September 04, 2025	64.09	64.87	64.87	64.88	63.59	51,434
September 03, 2025	63.98	63.8	63.8	64.68	63.44	51,401
September 02, 2025	63.86	64.27	64.27	64.35	63.5	49,919
August 29, 2025	64.9	64.42	64.42	64.97	64.32	49,333
August 28, 2025	64.99	64.69	64.69	64.99	63.24	60,900
August 27, 2025	64.05	64.61	64.61	64.84	64.04	51,000
August 26, 2025	63.69	64.24	64.24	64.59	63.5	95,618
August 25, 2025	63.87	63.71	63.71	64.5	63.52	118,800
August 22, 2025	61.54	64.08	64.08	64.32	61.54	117,429
August 21, 2025	61.3	61.13	61.13	61.68	60.96	50,200
August 20, 2025	61.91	61.47	61.47	61.91	61.06	55,000
August 19, 2025	61.2	61.67	61.67	62.06	61.2	61,801
August 18, 2025	60.49	61.2	61.2	61.33	60.35	64,500
August 15, 2025	61.71	60.5	60.5	61.71	60.42	75,900
August 14, 2025	61.45	61.57	61.57	61.66	59.11	77,200
August 13, 2025	61.5	62.16	62.16	62.17	61.24	69,800
August 12, 2025	59.17	61.05	61.05	61.08	59.07	98,846
August 11, 2025	58.92	58.73	58.73	58.95	58.41	64,100
August 08, 2025	58.71	58.84	58.84	59.07	58.26	47,800
August 07, 2025	59.39	58.3	58.3	59.39	58.21	58,200
August 06, 2025	58.88	59.01	59.01	59.29	58.51	83,100
August 05, 2025	59.42	58.95	58.95	59.42	58.23	95,143
August 04, 2025	58.94	59.5	59.12	59.71	58.92	77,700
August 01, 2025	59.34	58.79	58.79	59.5	58.06	106,400
July 31, 2025	60.15	59.82	59.82	61.71	59.34	119,719
July 30, 2025	61.34	60.7	60.7	61.87	60.37	80,028
July 29, 2025	62.57	61.42	61.42	63.06	61.4	71,414
July 28, 2025	61.42	61.93	61.93	63.03	61.28	105,600
July 25, 2025	61.1	60.9	60.9	61.32	59.37	106,700
July 24, 2025	62.7	61.99	61.99	62.81	61.71	86,500
July 23, 2025	63.43	63.16	63.16	63.43	62.51	68,014
July 22, 2025	63.46	63.02	63.02	64.4	62.87	66,200
July 21, 2025	63.73	63.5	63.5	64.55	63.41	44,111
July 18, 2025	64.25	63.55	63.55	64.6	63.38	56,618
July 17, 2025	63.4	64.03	64.03	64.56	63.4	81,323
July 16, 2025	63.33	63.36	63.36	63.55	62.43	79,000
July 15, 2025	64.78	62.76	62.76	64.78	62.76	76,100
July 14, 2025	64.04	64.83	64.83	64.92	64.04	52,435
July 11, 2025	64.82	64.09	64.09	64.82	64.08	65,300
July 10, 2025	64.99	65.13	65.09	65.4	64.43	59,633
July 09, 2025	65.13	64.98	64.98	65.47	64.3	67,530
July 08, 2025	65	65.02	65.02	65.53	64.92	115,714
July 07, 2025	65.06	65.03	65.03	66.04	64.59	48,638
July 03, 2025	65.04	65.7	65.7	65.98	64.33	39,800

1st Source Corporation (SRCE) NASDAQ