SRCE - 1st Source Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 201950.9851.1850.8851.0351.0324,003
Dec 04, 201950.6551.2450.4950.8150.8136,400
Dec 03, 201950.6550.6550.2150.3950.3941,400
Dec 02, 201951.5151.6450.8051.0651.0639,900
Nov 29, 201951.2751.6851.1351.4151.4135,200
Nov 27, 201951.7651.7651.2451.3951.3928,800
Nov 26, 201951.5051.6251.2451.3351.3324,300
Nov 25, 201950.9451.7350.9451.5251.5228,200
Nov 22, 201951.0551.1050.7350.7850.7826,900
Nov 21, 201951.1351.1350.4150.8750.8727,400
Nov 20, 201950.9551.4550.6450.9550.9554,900
Nov 19, 201950.9951.4450.7951.2951.2931,400
Nov 18, 201951.0751.0750.5450.8150.8142,900
Nov 15, 201951.5651.6751.1651.1951.1933,100
Nov 14, 201951.0951.4150.3151.1651.1640,400
Nov 13, 201951.2751.2750.8351.0751.0734,400
Nov 12, 201951.7351.8251.4651.5651.5620,100
Nov 11, 201951.4451.8251.3851.5351.5317,700
Nov 08, 201951.8451.9251.3851.7251.7228,600
Nov 07, 201952.3352.8851.7651.8151.8138,100
Nov 06, 201952.1652.1651.5651.6951.6944,500
Nov 05, 201951.9552.7351.9052.2152.2147,100
Nov 04, 201951.8051.9851.6151.9751.9782,900
Nov 04, 20190.29 Dividend
Nov 01, 201951.4851.9951.3951.8051.5167,200
Oct 31, 201951.3351.3350.5251.1850.8962,500
Oct 30, 201951.5351.7950.7851.5951.3038,900
Oct 29, 201951.2451.8251.1151.4951.2042,900
Oct 28, 201951.0251.4850.8951.2550.9633,600
Oct 25, 201950.8051.3750.5650.9350.6445,300
Oct 24, 201950.9950.9950.2650.6750.3942,100
Oct 23, 201950.3751.0750.3751.0650.7748,500
Oct 22, 201950.6751.0250.0850.5150.2337,400
Oct 21, 201949.8951.1549.6850.5150.2374,400
Oct 18, 201946.4149.6946.4149.2148.9376,600
Oct 17, 201946.3147.1145.9246.4146.1567,200
Oct 16, 201945.8947.5045.5546.1745.9133,600
Oct 15, 201945.4746.3045.2546.1545.8933,400
Oct 14, 201945.2845.8445.2145.4645.2122,500
Oct 11, 201945.1046.0545.1045.5345.2846,200
Oct 10, 201944.6945.2144.5744.6044.3556,500
Oct 09, 201944.8445.3144.3544.5844.3328,100
Oct 08, 201944.9044.9744.4544.5544.3028,200
Oct 07, 201944.9945.6144.9545.2344.9817,500
Oct 04, 201944.5545.2044.4145.1844.9326,600
Oct 03, 201944.5445.0544.2444.7244.4741,300
Oct 02, 201944.5044.9144.1244.7844.5352,000
Oct 01, 201945.9646.4844.5144.7344.4838,400
Sep 30, 201946.2946.2945.5745.7345.4739,900
Sep 27, 201946.6646.8346.0346.1545.8935,000
Sep 26, 201946.8147.0546.1846.2245.9636,400
Sep 25, 201946.1947.2446.1447.0946.8346,600
Sep 24, 201946.8646.8645.9146.0845.8228,900
Sep 23, 201946.7247.0746.2846.7746.5121,900
Sep 20, 201947.1847.6046.6346.8246.56202,100
Sep 19, 201947.5848.2547.1547.1746.9129,700
Sep 18, 201947.5447.7546.8947.4747.2048,300
Sep 17, 201947.8447.8947.0247.6347.3636,800
Sep 16, 201947.3648.2647.1348.0547.7832,200
Sep 13, 201948.0548.3147.6747.8047.5375,000
Sep 12, 201946.6248.0846.4547.6047.3366,900
Sep 11, 201945.9547.0045.6446.8746.6148,700
Sep 10, 201945.2445.8845.1045.8645.6041,500
Sep 09, 201944.0845.2943.9145.1644.9153,900
Sep 06, 201944.3644.5043.7943.8743.6223,200
Sep 05, 201944.3745.5044.1244.3044.0581,600
Sep 04, 201943.8743.8743.3043.7243.4839,800
Sep 03, 201944.0444.0443.3143.4843.2433,500
Aug 30, 201944.4744.6944.0744.3744.1238,500
Aug 29, 201944.0244.7344.0244.2544.0029,500
Aug 28, 201942.4344.1442.4343.5843.3460,700
Aug 27, 201943.6443.7642.3142.4142.1738,200
Aug 26, 201943.0443.3842.7343.3843.1430,200
Aug 23, 201944.3944.7542.5442.7142.4747,100
Aug 22, 201944.7444.7944.2144.4044.1522,600
Aug 21, 201944.8445.0044.3944.5244.2730,700
Aug 20, 201945.2145.4344.4844.6144.3637,300
Aug 19, 201945.8446.0445.2045.2645.0122,200
Aug 16, 201944.3845.5143.8645.3345.0828,800
Aug 15, 201944.4344.4343.8444.1443.8949,800
Aug 14, 201944.0044.6543.1544.0043.7551,600
Aug 13, 201944.4645.3044.2944.9544.7021,400
Aug 12, 201944.6444.9744.3544.7044.4516,300
Aug 09, 201945.0545.1044.4344.9144.6644,100
Aug 08, 201944.8545.4944.7045.0644.8132,400
Aug 07, 201943.4944.3243.2544.2844.0363,900
Aug 06, 201943.9044.2743.3044.1643.9127,900
Aug 05, 201944.4244.6343.2643.7943.5433,100
Aug 02, 201945.5145.5944.5945.2645.0124,700
Aug 02, 20190.27 Dividend
Aug 01, 201947.1847.6645.6546.0045.4770,700
Jul 31, 201947.2247.7046.8346.9546.4158,100
Jul 30, 201946.4147.2546.3047.1946.6536,800
Jul 29, 201947.0347.4546.5346.6946.1633,900
Jul 26, 201946.0947.1646.0947.0746.5370,100
Jul 25, 201946.3546.6245.6745.8545.3333,000
Jul 24, 201944.9746.3444.9746.2045.6733,800
Jul 23, 201944.3445.0044.3444.9944.4823,700
Jul 22, 201944.8644.8644.2044.5244.0146,400
Jul 19, 201944.0345.0644.0344.8444.3343,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...