1st Source Corporation Stock Price (Quote) NASDAQ:SRCE
$45.64 ( -0.89% ) Tuesday, 5th Jul 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $42.96 | $48.42 | Tuesday, 5th Jul 2022 SRCE stock ended at $45.64. This is 0.89% less than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 2.87% from a day low at $44.65 to a day high of $45.93. |
90 days | $42.29 | $48.42 | |
52 weeks | $41.19 | $52.70 |
Historical 1st Source Corporation prices
Date | Open | High | Low | Close | Volume |
2022-07-05 | $45.55 | $45.93 | $44.65 | $45.64 | 37 654 |
2022-07-01 | $45.29 | $46.14 | $45.28 | $46.05 | 43 618 |
2022-06-30 | $44.93 | $45.44 | $44.61 | $45.40 | 46 894 |
2022-06-29 | $46.04 | $46.04 | $45.36 | $45.36 | 30 122 |
2022-06-28 | $46.15 | $46.63 | $45.92 | $45.94 | 28 704 |
2022-06-27 | $46.60 | $46.91 | $45.90 | $45.94 | 36 227 |
2022-06-24 | $44.82 | $46.86 | $44.82 | $46.61 | 218 197 |
2022-06-23 | $45.56 | $45.71 | $44.28 | $44.72 | 48 967 |
2022-06-22 | $45.20 | $45.70 | $45.19 | $45.48 | 49 391 |
2022-06-21 | $45.12 | $45.76 | $44.93 | $45.55 | 49 432 |
2022-06-17 | $44.91 | $45.69 | $42.96 | $44.71 | 121 049 |
2022-06-16 | $45.21 | $45.21 | $43.95 | $44.63 | 58 442 |
2022-06-15 | $45.54 | $45.79 | $44.96 | $45.09 | 70 558 |
2022-06-14 | $45.08 | $46.22 | $44.61 | $45.35 | 62 487 |
2022-06-13 | $44.80 | $45.74 | $44.79 | $45.12 | 49 517 |
2022-06-10 | $45.65 | $45.76 | $45.09 | $45.43 | 54 988 |
2022-06-09 | $46.85 | $46.85 | $45.90 | $46.05 | 41 629 |
2022-06-08 | $48.00 | $48.14 | $46.68 | $46.91 | 54 291 |
2022-06-07 | $47.69 | $48.42 | $47.52 | $48.29 | 94 254 |
2022-06-06 | $47.74 | $48.21 | $47.63 | $48.09 | 67 701 |
2022-06-03 | $47.30 | $47.54 | $46.93 | $47.31 | 59 608 |
2022-06-02 | $46.82 | $47.38 | $46.32 | $47.36 | 38 459 |
2022-06-01 | $46.99 | $47.40 | $46.16 | $46.94 | 76 565 |
2022-05-31 | $45.74 | $47.23 | $45.44 | $47.02 | 147 186 |
2022-05-27 | $45.49 | $46.08 | $45.49 | $46.02 | 31 951 |
2022-05-26 | $45.41 | $45.86 | $45.30 | $45.48 | 43 121 |
2022-05-25 | $45.37 | $45.64 | $45.00 | $45.11 | 46 777 |
2022-05-24 | $44.69 | $45.01 | $44.04 | $45.01 | 45 365 |
2022-05-23 | $44.18 | $44.97 | $44.18 | $44.78 | 66 693 |
2022-05-20 | $43.63 | $43.91 | $43.20 | $43.82 | 58 995 |
2022-05-19 | $43.49 | $43.93 | $43.38 | $43.40 | 66 197 |
2022-05-18 | $43.83 | $44.10 | $43.62 | $43.86 | 61 636 |
2022-05-17 | $43.70 | $44.39 | $43.66 | $44.22 | 58 238 |
2022-05-16 | $43.32 | $43.71 | $42.85 | $43.27 | 56 277 |
2022-05-13 | $44.52 | $44.99 | $43.46 | $43.49 | 75 842 |
2022-05-12 | $44.16 | $44.54 | $43.65 | $44.41 | 65 531 |
2022-05-11 | $44.48 | $47.04 | $44.00 | $44.21 | 76 879 |
2022-05-10 | $44.45 | $45.77 | $43.73 | $44.22 | 91 057 |
2022-05-09 | $43.30 | $44.53 | $43.30 | $44.37 | 103 270 |
2022-05-06 | $44.30 | $44.87 | $43.05 | $43.67 | 71 231 |
2022-05-05 | $44.21 | $44.50 | $43.25 | $43.99 | 55 078 |
2022-05-04 | $43.54 | $44.55 | $43.15 | $44.43 | 55 292 |
2022-05-03 | $42.87 | $43.50 | $42.48 | $43.38 | 62 838 |
2022-05-02 | $42.94 | $43.79 | $42.29 | $42.85 | 105 973 |
2022-04-29 | $44.73 | $44.73 | $42.94 | $43.27 | 71 813 |
2022-04-28 | $44.71 | $44.89 | $43.64 | $44.54 | 68 127 |
2022-04-27 | $45.26 | $45.66 | $44.00 | $44.20 | 60 912 |
2022-04-26 | $46.05 | $46.45 | $45.01 | $45.19 | 80 163 |
2022-04-25 | $45.90 | $46.53 | $45.01 | $46.34 | 59 401 |
2022-04-22 | $46.73 | $46.98 | $45.84 | $45.96 | 50 200 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.