1st Source Corporation - Common Stock (SRCE)

Last Price87.97

Change-1.25 (-1.40%)

NASDAQ · Last Trade: Nov 3rd, 9:03 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For 1st Source Corporation - Common Stock (SRCE)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	88.97	89.40	87.51	87.97	116,921	87.97
11/02/2026	88.10	90.14	87.55	89.22	113,208	88.77
10/30/2026	88.72	88.84	87.07	87.42	94,866	86.97
10/29/2026	88.18	88.99	87.93	88.23	77,324	87.78
10/28/2026	87.95	88.10	86.50	87.38	93,276	86.94
10/27/2026	88.68	89.04	87.80	87.95	117,940	87.51
10/26/2026	88.00	88.70	87.40	87.86	134,853	87.42
10/23/2026	89.43	90.10	86.80	87.29	181,255	86.85
10/22/2026	86.00	88.12	86.00	87.18	98,827	86.74
10/21/2026	86.76	86.99	85.44	85.81	72,261	85.38
10/20/2026	85.65	87.40	85.65	86.38	78,682	85.94
10/19/2026	85.78	86.21	85.12	85.23	126,165	84.80
10/16/2026	86.03	87.52	85.81	85.91	215,009	85.48
10/15/2026	84.88	86.64	84.31	85.58	136,176	85.15
10/14/2026	83.20	84.33	82.83	84.33	120,042	83.90
10/13/2026	85.23	85.61	83.80	84.06	92,142	83.64
10/12/2026	84.20	86.03	83.94	84.70	71,658	84.27
10/09/2026	84.83	86.80	83.59	83.90	73,104	83.48
10/08/2026	84.41	86.06	83.85	85.01	129,885	84.58
10/07/2026	84.76	86.55	84.03	84.44	126,859	84.01
10/06/2026	86.55	87.47	85.65	85.77	93,224	85.34
10/05/2026	86.67	87.03	86.04	86.26	116,406	85.82
10/02/2026	86.64	87.47	86.20	86.85	110,397	86.41
10/01/2026	84.22	86.09	82.97	85.94	222,379	85.51
9/30/2026	85.12	85.17	84.16	84.50	130,106	84.07
9/29/2026	85.53	85.88	84.39	84.91	68,458	84.48
9/28/2026	86.09	86.20	85.32	85.53	93,674	85.10
9/25/2026	85.98	86.48	85.67	86.09	104,766	85.66
9/24/2026	84.75	85.59	84.48	85.41	92,594	84.98
9/23/2026	85.19	85.39	84.28	84.38	84,906	83.95
9/22/2026	86.23	86.39	84.91	85.36	106,846	84.93
9/21/2026	85.94	86.49	85.73	85.81	89,456	85.38
9/18/2026	85.22	86.25	84.41	85.88	279,416	85.45
9/17/2026	86.43	86.49	85.64	85.77	74,256	85.34
9/16/2026	87.02	87.20	84.76	85.94	105,965	85.51
9/15/2026	87.29	88.14	86.47	87.20	78,266	86.76
9/14/2026	87.07	87.74	86.63	87.37	90,008	86.93
9/11/2026	87.51	87.78	86.00	87.16	87,351	86.72
9/10/2026	85.77	86.76	85.40	86.69	79,865	86.25
9/09/2026	86.04	86.49	85.35	85.92	97,979	85.49
9/08/2026	86.98	87.19	86.30	86.49	82,211	86.05
9/04/2026	86.13	87.30	86.13	87.23	83,396	86.79
9/03/2026	86.60	87.19	86.52	86.65	73,440	86.21
9/02/2026	85.33	86.58	84.03	86.07	125,117	85.64
9/01/2026	85.44	86.27	84.55	84.90	79,989	84.47
8/31/2026	86.40	86.48	85.31	85.63	140,720	85.20
8/28/2026	86.62	87.38	85.81	86.41	118,840	85.97
8/27/2026	85.80	86.76	85.20	86.48	83,905	86.05
8/26/2026	86.37	86.73	85.84	86.17	129,939	85.74
8/25/2026	86.39	86.39	85.48	86.06	114,827	85.63
8/24/2026	85.83	86.42	85.36	86.07	77,298	85.64
8/21/2026	86.82	86.83	85.42	85.83	143,502	85.40
8/20/2026	85.25	86.23	85.13	86.15	72,092	85.72
8/19/2026	87.82	88.13	85.60	85.71	101,135	85.28
8/18/2026	88.09	88.33	87.02	87.73	99,071	87.29
8/17/2026	88.36	88.94	87.83	87.90	98,679	87.46
8/14/2026	88.63	89.19	86.28	88.60	135,508	88.15
8/13/2026	89.11	89.47	88.36	88.63	131,687	88.18
8/12/2026	88.08	89.21	88.08	88.51	144,011	88.06
8/11/2026	87.07	88.28	87.07	88.08	75,785	87.64
8/10/2026	87.53	88.00	86.73	87.33	125,964	86.89
8/07/2026	89.24	89.24	87.65	88.01	203,974	87.57
8/06/2026	90.50	90.77	89.18	89.34	126,841	88.89
8/05/2026	91.10	91.24	89.76	89.99	87,071	89.54
8/04/2026	89.91	91.24	89.69	90.82	155,969	90.36