1st Source Corp (NQ: SRCE )

64.92 -0.53 (-0.81%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	65.80	66.22	64.16	64.92	64,550	-0.53(-0.81%)
Nov 14, 2024	66.20	66.58	64.90	65.45	76,795	-0.56(-0.85%)
Nov 13, 2024	67.70	67.74	65.66	66.01	126,073	-1.00(-1.49%)
Nov 12, 2024	66.75	67.36	65.97	67.01	86,638	+0.07(+0.10%)
Nov 11, 2024	66.06	67.55	65.92	66.94	61,712	+1.79(+2.75%)
Nov 08, 2024	65.00	65.48	64.74	65.15	49,413	+0.68(+1.05%)
Nov 07, 2024	66.59	66.75	64.39	64.47	96,044	-2.82(-4.19%)
Nov 06, 2024	65.34	67.69	64.21	67.29	243,133	+7.02(+11.65%)
Nov 05, 2024	58.61	60.31	58.30	60.27	82,541	+1.35(+2.29%)
Nov 04, 2024	58.93	59.25	57.92	58.92	60,844	-0.53(-0.89%)
Nov 01, 2024	59.79	60.07	58.99	59.45	41,834	+0.22(+0.37%)
Oct 31, 2024	60.81	60.88	59.23	59.23	60,228	-1.71(-2.81%)
Oct 30, 2024	60.47	62.12	60.47	60.94	49,544	+0.38(+0.63%)
Oct 29, 2024	59.79	60.81	59.79	60.56	58,205	+0.33(+0.55%)
Oct 28, 2024	58.47	60.44	58.47	60.23	65,229	+2.76(+4.80%)
Oct 25, 2024	60.27	60.27	57.08	57.47	88,366	-2.02(-3.40%)
Oct 24, 2024	59.76	59.76	58.61	59.49	87,513	-0.20(-0.34%)
Oct 23, 2024	59.39	59.78	58.88	59.69	40,855	-0.20(-0.33%)
Oct 22, 2024	59.57	59.95	59.18	59.89	65,624	+0.32(+0.54%)
Oct 21, 2024	62.03	62.03	59.37	59.57	71,110	-2.28(-3.69%)
Oct 18, 2024	62.60	62.60	61.51	61.85	76,582	-0.70(-1.12%)
Oct 17, 2024	61.42	62.58	61.13	62.55	75,197	+0.99(+1.61%)
Oct 16, 2024	61.27	61.97	60.86	61.56	143,860	+0.89(+1.47%)
Oct 15, 2024	60.51	61.87	59.45	60.67	113,464	+0.49(+0.81%)
Oct 14, 2024	60.06	60.91	59.69	60.18	105,139	+0.12(+0.20%)
Oct 11, 2024	59.22	60.78	59.22	60.06	152,254	+1.08(+1.83%)
Oct 10, 2024	58.58	59.37	58.38	58.98	76,086	-0.16(-0.27%)
Oct 09, 2024	58.38	59.67	58.38	59.14	60,961	+0.74(+1.27%)
Oct 08, 2024	58.91	59.32	58.33	58.40	63,145	-0.25(-0.43%)
Oct 07, 2024	58.42	58.83	57.96	58.65	52,562	-0.11(-0.19%)
Oct 04, 2024	58.58	59.08	58.29	58.76	57,832	+0.90(+1.56%)
Oct 03, 2024	57.56	58.10	57.17	57.86	59,288	+0.19(+0.33%)
Oct 02, 2024	57.32	58.43	57.04	57.67	58,641	-0.11(-0.19%)
Oct 01, 2024	59.52	59.52	57.61	57.78	62,106	-2.10(-3.51%)
Sep 30, 2024	58.20	60.00	58.09	59.88	59,888	+1.67(+2.87%)
Sep 27, 2024	58.99	59.10	58.00	58.21	51,181	-0.15(-0.26%)
Sep 26, 2024	58.71	59.47	58.04	58.36	55,969	+0.23(+0.40%)
Sep 25, 2024	58.93	59.23	58.00	58.13	55,336	-0.66(-1.12%)
Sep 24, 2024	59.61	59.61	58.64	58.79	50,458	-0.84(-1.41%)
Sep 23, 2024	60.43	60.44	59.49	59.63	42,067	-0.66(-1.09%)
Sep 20, 2024	60.74	60.86	60.02	60.29	200,110	-0.73(-1.20%)
Sep 19, 2024	61.71	61.71	60.51	61.02	82,862	+0.75(+1.24%)
Sep 18, 2024	59.77	61.73	59.22	60.27	81,953	+0.35(+0.58%)
Sep 17, 2024	60.19	61.19	59.60	59.92	58,620	+0.28(+0.47%)
Sep 16, 2024	59.63	59.98	58.96	59.64	45,968	+0.30(+0.51%)
Sep 13, 2024	58.66	59.41	58.49	59.34	46,444	+1.41(+2.43%)
Sep 12, 2024	57.92	58.22	57.35	57.93	56,855	+0.33(+0.57%)
Sep 11, 2024	58.15	58.15	56.33	57.60	89,905	-1.00(-1.71%)
Sep 10, 2024	58.46	58.63	57.31	58.60	56,156	+0.46(+0.79%)
Sep 09, 2024	58.34	59.22	58.00	58.14	65,262	-0.07(-0.12%)
Sep 06, 2024	59.26	59.48	57.91	58.21	70,193	-0.80(-1.36%)
Sep 05, 2024	60.15	60.18	58.98	59.01	62,797	-0.79(-1.32%)
Sep 04, 2024	61.22	61.22	59.68	59.80	72,962	-1.30(-2.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.