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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	60.33	62.09	62.09	62.78	60.22	104,400
November 20, 2025	61.06	60.31	60.31	61.46	60.24	67,900
November 19, 2025	59.91	60.32	60.32	60.67	59.91	53,100
November 18, 2025	59.68	60.1	60.1	60.49	59.67	45,838
November 17, 2025	61.1	59.68	59.68	61.8	59.55	82,633
November 14, 2025	61.44	61.43	61.43	61.55	59.93	49,324
November 13, 2025	61.98	61.58	61.58	62.33	61.02	60,318
November 12, 2025	61.73	61.73	61.73	62.54	61.49	45,321
November 11, 2025	61.24	61.47	61.47	62.09	60.56	62,700
November 10, 2025	61.07	61.21	61.21	62.37	60.36	55,212
November 07, 2025	60.44	60.78	60.78	60.81	60.08	64,593
November 06, 2025	61.02	60.44	60.44	61.02	60.3	45,226
November 05, 2025	60.1	61.01	61.01	61.06	60.1	83,533
November 04, 2025	59.04	60.11	60.11	60.44	59.04	79,600
November 03, 2025	59.4	59.87	59.47	59.98	58.5	91,728
October 31, 2025	59.14	59.44	59.04	59.84	58.62	72,900
October 30, 2025	58.78	59.56	59.16	60.3	58.56	85,833
October 29, 2025	60.35	59.09	58.7	61.12	58.79	106,825
October 28, 2025	59.74	60.65	60.24	61.7	59.32	100,716
October 27, 2025	61.01	59.54	59.14	61.01	59.53	80,141
October 24, 2025	60.66	61.02	60.61	61.83	59.3	95,849
October 23, 2025	60.17	58.88	58.49	60.53	58.69	92,500
October 22, 2025	59.75	60.13	59.73	60.79	59.54	87,500
October 21, 2025	58.86	59.65	59.25	59.83	58.84	66,448
October 20, 2025	58.25	59.17	58.77	59.26	58.15	78,100
October 17, 2025	58.05	57.98	57.98	58.8	57.84	107,510
October 16, 2025	59.39	57.55	57.55	59.39	56.89	112,908
October 15, 2025	60.71	59.59	59.59	60.71	59.16	67,300
October 14, 2025	58.89	60.44	60.44	60.6	58.89	80,000
October 13, 2025	58.9	59.12	59.12	59.18	58.47	62,800
October 10, 2025	60.38	58.31	58.31	60.68	58.28	93,324
October 09, 2025	60.3	60.08	60.08	60.61	59.61	55,500
October 08, 2025	60.93	60.49	60.49	61	60.25	51,700
October 07, 2025	61.16	60.58	60.58	61.61	60.5	67,421
October 06, 2025	61.08	60.89	60.89	61.54	60.24	93,429
October 03, 2025	60.23	60.58	60.58	61.52	60.23	71,900
October 02, 2025	60.39	60.31	60.31	60.88	59.91	78,328
October 01, 2025	61.06	60.9	60.9	61.12	60.36	69,328
September 30, 2025	61.42	61.56	61.56	61.9	60.68	65,602
September 29, 2025	62.82	61.56	61.56	62.82	61.44	66,800
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

1st Source Corporation (SRCE) NASDAQ