NASDAQ : SRCE
1st Source Corporation — Price history
Financials · Banks - Regional · United States
Last price 88.23 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.13B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
1st Source Corporation (SRCE) closed at 90.06 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 88.1 | 89.99 | 87.55 | 90.06 | 37,655 | +3.03% |
| 2026-10-30 | 88.72 | 88.84 | 87.07 | 87.415 | 94,858 | -0.92% |
| 2026-10-29 | 88.18 | 88.99 | 87.93 | 88.23 | 77,326 | +0.97% |
| 2026-10-28 | 87.95 | 88.1 | 86.5 | 87.38 | 93,277 | -0.65% |
| 2026-10-27 | 88.68 | 89.04 | 87.8 | 87.95 | 117,941 | +0.10% |
| 2026-10-26 | 88 | 88.7 | 87.4 | 87.86 | 134,854 | +0.65% |
| 2026-10-23 | 89.43 | 90.1 | 86.8 | 87.29 | 181,253 | +0.13% |
| 2026-10-22 | 86 | 88.12 | 86 | 87.18 | 98,849 | +1.60% |
| 2026-10-21 | 86.76 | 86.99 | 85.44 | 85.81 | 72,261 | -0.66% |
| 2026-10-20 | 85.65 | 87.4 | 85.65 | 86.38 | 78,683 | +1.35% |
| 2026-10-19 | 85.78 | 86.21 | 85.12 | 85.23 | 126,165 | -0.79% |
| 2026-10-16 | 86.03 | 87.515 | 85.81 | 85.91 | 215,008 | +0.39% |
| 2026-10-15 | 84.88 | 86.635 | 84.31 | 85.58 | 136,177 | +1.48% |
| 2026-10-14 | 83.2 | 84.33 | 82.83 | 84.33 | 120,043 | +0.32% |
| 2026-10-13 | 85.23 | 85.615 | 83.8 | 84.06 | 92,142 | -0.76% |
| 2026-10-12 | 84.2 | 86.03 | 83.94 | 84.7 | 71,658 | +0.95% |
| 2026-10-09 | 84.83 | 86.8 | 83.59 | 83.9 | 73,103 | -1.31% |
| 2026-10-08 | 84.41 | 86.065 | 83.85 | 85.01 | 129,884 | +0.68% |
| 2026-10-07 | 84.76 | 86.545 | 84.03 | 84.44 | 126,860 | -1.55% |
| 2026-10-06 | 86.55 | 87.475 | 85.65 | 85.77 | 93,226 | -0.57% |
| 2026-10-05 | 86.67 | 87.03 | 86.04 | 86.26 | 116,407 | -0.68% |
| 2026-10-02 | 86.64 | 87.47 | 86.205 | 86.85 | 110,397 | +1.06% |
| 2026-10-01 | 84.22 | 86.09 | 82.975 | 85.94 | 222,379 | +1.70% |
| 2026-09-30 | 85.12 | 85.17 | 84.16 | 84.5 | 130,107 | -0.48% |
| 2026-09-29 | 85.53 | 85.88 | 84.39 | 84.91 | 68,459 | -0.72% |
| 2026-09-28 | 86.09 | 86.2 | 85.32 | 85.53 | 93,675 | -0.65% |
| 2026-09-25 | 85.98 | 86.485 | 85.67 | 86.09 | 104,765 | +0.80% |
| 2026-09-24 | 84.75 | 85.595 | 84.48 | 85.41 | 92,650 | +1.22% |
| 2026-09-23 | 85.19 | 85.39 | 84.285 | 84.38 | 84,886 | -1.15% |
| 2026-09-22 | 86.23 | 86.39 | 84.91 | 85.36 | 107,024 | -0.52% |
| 2026-09-21 | 85.94 | 86.493 | 85.73 | 85.81 | 89,459 | -0.08% |
| 2026-09-18 | 85.22 | 86.25 | 84.41 | 85.88 | 279,415 | +0.13% |
| 2026-09-17 | 86.43 | 86.49 | 85.641 | 85.77 | 74,257 | -0.20% |
| 2026-09-16 | 87.02 | 87.2 | 84.76 | 85.94 | 105,967 | -1.44% |
| 2026-09-15 | 87.29 | 88.138 | 86.47 | 87.2 | 78,269 | -0.19% |
| 2026-09-14 | 87.07 | 87.74 | 86.63 | 87.37 | 90,011 | +0.24% |
| 2026-09-11 | 87.51 | 87.785 | 86 | 87.16 | 87,351 | +0.54% |
| 2026-09-10 | 85.77 | 86.76 | 85.4 | 86.69 | 79,865 | +0.90% |
| 2026-09-09 | 86.04 | 86.49 | 85.35 | 85.92 | 97,981 | -0.66% |
| 2026-09-08 | 86.98 | 87.19 | 86.3 | 86.49 | 82,212 | -0.85% |
| 2026-09-04 | 86.13 | 87.3 | 86.13 | 87.23 | 83,395 | +0.67% |
| 2026-09-03 | 86.6 | 87.19 | 86.52 | 86.65 | 73,441 | +0.67% |
| 2026-09-02 | 85.33 | 86.58 | 84.035 | 86.07 | 125,120 | +1.38% |
| 2026-09-01 | 85.44 | 86.265 | 84.55 | 84.9 | 79,990 | -0.85% |
| 2026-08-31 | 86.4 | 86.475 | 85.305 | 85.63 | 140,721 | -0.90% |
| 2026-08-28 | 86.62 | 87.38 | 85.81 | 86.41 | 118,839 | -0.09% |
| 2026-08-27 | 85.8 | 86.76 | 85.2 | 86.485 | 83,906 | +0.37% |
| 2026-08-26 | 86.37 | 86.73 | 85.845 | 86.17 | 129,939 | +0.13% |
| 2026-08-25 | 86.39 | 86.39 | 85.48 | 86.06 | 114,826 | -0.01% |
| 2026-08-24 | 85.83 | 86.415 | 85.355 | 86.07 | 77,299 | +0.28% |
| 2026-08-21 | 86.82 | 86.825 | 85.42 | 85.83 | 143,500 | -0.37% |
| 2026-08-20 | 85.25 | 86.23 | 85.13 | 86.15 | 72,093 | +0.51% |
| 2026-08-19 | 87.82 | 88.125 | 85.6 | 85.71 | 101,135 | -2.30% |
| 2026-08-18 | 88.09 | 88.335 | 87.02 | 87.73 | 99,070 | -0.19% |
| 2026-08-17 | 88.36 | 88.94 | 87.83 | 87.9 | 98,677 | -0.79% |
| 2026-08-14 | 88.63 | 89.19 | 86.28 | 88.6 | 135,507 | -0.03% |
| 2026-08-13 | 89.11 | 89.47 | 88.36 | 88.63 | 131,689 | +0.14% |
| 2026-08-12 | 88.08 | 89.21 | 88.08 | 88.51 | 144,011 | +0.49% |
| 2026-08-11 | 87.07 | 88.28 | 87.07 | 88.08 | 75,784 | +0.86% |
| 2026-08-10 | 87.53 | 88 | 86.73 | 87.33 | 125,964 | -0.77% |
| 2026-08-07 | 89.24 | 89.24 | 87.65 | 88.01 | 203,973 | -1.49% |
| 2026-08-06 | 90.5 | 90.77 | 89.18 | 89.34 | 126,841 | -0.72% |
| 2026-08-05 | 91.1 | 91.24 | 89.76 | 89.99 | 87,071 | -0.91% |
| 2026-08-04 | 89.91 | 91.24 | 89.69 | 90.82 | 155,974 | +0.84% |
| 2026-08-03 | 90.73 | 91.3 | 90.15 | 90.51 | 146,308 | +0.86% |
| 2026-07-31 | 89.61 | 90.09 | 88.86 | 89.74 | 105,211 | +0.00% |
| 2026-07-30 | 90.45 | 91.35 | 89.65 | 89.74 | 185,155 | -0.62% |
| 2026-07-29 | 90.31 | 91.46 | 88.945 | 90.3 | 140,747 | -0.35% |
| 2026-07-28 | 87.86 | 91.32 | 87.175 | 90.62 | 200,931 | +4.41% |
| 2026-07-27 | 85.85 | 87.825 | 85.85 | 86.79 | 179,740 | +1.11% |
| 2026-07-24 | 85.82 | 86.8 | 84.01 | 85.84 | 201,296 | +3.20% |
| 2026-07-23 | 81.9 | 83.425 | 81.56 | 83.18 | 191,011 | +0.41% |
| 2026-07-22 | 83.04 | 83.68 | 82.36 | 82.84 | 109,157 | -0.61% |
| 2026-07-21 | 83.11 | 83.73 | 82.79 | 83.35 | 134,092 | -0.10% |
| 2026-07-20 | 83.63 | 83.83 | 82.95 | 83.43 | 143,151 | -0.06% |
| 2026-07-17 | 84.16 | 84.76 | 83.02 | 83.48 | 116,289 | -1.61% |
| 2026-07-16 | 82.22 | 85.06 | 82.22 | 84.85 | 111,204 | +3.19% |
| 2026-07-15 | 81.62 | 83.08 | 81.41 | 82.23 | 107,490 | +0.90% |
| 2026-07-14 | 81.74 | 82.27 | 80.38 | 81.5 | 112,018 | -0.29% |
| 2026-07-13 | 81.58 | 82.215 | 81.44 | 81.74 | 103,847 | +0.37% |
| 2026-07-10 | 80.98 | 81.73 | 80.81 | 81.44 | 70,568 | +0.36% |
| 2026-07-09 | 80.51 | 81.79 | 80.23 | 81.15 | 122,767 | +0.79% |
| 2026-07-08 | 81.44 | 82.39 | 80.15 | 80.51 | 164,850 | -1.47% |
| 2026-07-07 | 82.85 | 83.49 | 81.62 | 81.71 | 143,467 | -0.78% |
| 2026-07-06 | 82.22 | 83.045 | 81.35 | 82.35 | 123,390 | +0.32% |
| 2026-07-02 | 83.48 | 83.88 | 81.75 | 82.09 | 92,917 | -1.46% |
| 2026-07-01 | 81.76 | 83.56 | 80 | 83.31 | 165,804 | +2.12% |
| 2026-06-30 | 81.95 | 82.095 | 81.02 | 81.58 | 127,444 | -0.45% |
| 2026-06-29 | 81.6 | 83.9 | 80.49 | 81.95 | 167,890 | -0.01% |
| 2026-06-26 | 81.65 | 82.99 | 80.96 | 81.96 | 520,630 | +0.95% |
| 2026-06-25 | 80.77 | 81.685 | 80.37 | 81.19 | 165,578 | +1.15% |
| 2026-06-24 | 79.34 | 80.58 | 78.873 | 80.27 | 173,767 | +1.68% |
| 2026-06-23 | 78.03 | 79.11 | 77.81 | 78.94 | 112,763 | +1.44% |
| 2026-06-22 | 77.02 | 78.34 | 76.93 | 77.82 | 115,732 | +1.18% |
| 2026-06-18 | 77.28 | 77.65 | 76.61 | 76.91 | 268,167 | +0.55% |
| 2026-06-17 | 77.38 | 78.53 | 75.755 | 76.49 | 149,457 | -1.51% |
| 2026-06-16 | 77.79 | 86.64 | 77.29 | 77.66 | 113,926 | +0.34% |
| 2026-06-15 | 78.69 | 79.08 | 77.205 | 77.4 | 126,473 | -1.43% |
| 2026-06-12 | 78.18 | 78.8 | 78.12 | 78.52 | 119,342 | +0.89% |
| 2026-06-11 | 78 | 78.53 | 77 | 77.83 | 91,123 | +0.32% |
| 2026-06-10 | 77.22 | 77.99 | 77.22 | 77.58 | 113,759 | +1.15% |
| 2026-06-09 | 76.47 | 78.1 | 76.47 | 76.7 | 138,492 | +0.99% |
| 2026-06-08 | 75.6 | 76.44 | 75.5 | 75.95 | 107,108 | +0.80% |
| 2026-06-05 | 74.65 | 76.2 | 74.65 | 75.35 | 145,241 | +0.94% |
| 2026-06-04 | 73.5 | 74.89 | 73.5 | 74.65 | 131,408 | +2.63% |
| 2026-06-03 | 73.86 | 74.16 | 72.465 | 72.74 | 156,662 | -2.05% |
| 2026-06-02 | 72.6 | 74.45 | 72.6 | 74.26 | 100,320 | +1.82% |
| 2026-06-01 | 73.25 | 73.84 | 72.44 | 72.93 | 100,180 | -1.21% |
| 2026-05-29 | 73.39 | 74.07 | 73 | 73.82 | 88,046 | +0.35% |
| 2026-05-28 | 73.43 | 74.08 | 72.185 | 73.56 | 127,907 | -0.19% |
| 2026-05-27 | 74.43 | 75.065 | 73.52 | 73.7 | 158,763 | -0.97% |
| 2026-05-26 | 74.12 | 74.95 | 72.955 | 74.42 | 123,914 | +0.64% |
| 2026-05-22 | 73.99 | 76 | 73.435 | 73.95 | 99,656 | +0.08% |
| 2026-05-21 | 72.96 | 74.14 | 71.78 | 73.89 | 132,895 | +0.56% |
| 2026-05-20 | 72.47 | 73.94 | 72.21 | 73.48 | 135,810 | +1.49% |
| 2026-05-19 | 72.12 | 72.66 | 71.49 | 72.4 | 89,366 | +0.28% |
| 2026-05-18 | 71.61 | 72.6 | 71.6 | 72.2 | 95,016 | +1.35% |
| 2026-05-15 | 71.78 | 71.78 | 70.66 | 71.24 | 114,521 | -0.81% |
| 2026-05-14 | 71.96 | 72.82 | 71.7 | 71.82 | 98,435 | +0.35% |
| 2026-05-13 | 72.2 | 72.23 | 71.08 | 71.57 | 118,648 | -1.01% |