1st Source Corporation (SRCE)
64.84
-0.06 (-0.09%)
At close: Mar 03, 2025, 3:59 PM
64.80
-0.06%
After-hours: Mar 03, 2025, 04:00 PM EST
SRCE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 64.83 | 65.50 | 64.01 | 64.75 | -0.15 | -0.23% | 94,824 |
| Feb 28, 2025 | 64.32 | 65.29 | 64.07 | 64.90 | 0.61 | 0.95% | 89,629 |
| Feb 27, 2025 | 63.94 | 64.44 | 63.74 | 64.29 | 0.14 | 0.22% | 51,018 |
| Feb 26, 2025 | 64.93 | 65.27 | 63.45 | 64.15 | -0.79 | -1.22% | 64,959 |
| Feb 25, 2025 | 65.36 | 65.93 | 64.65 | 64.94 | 0.64 | 1.00% | 89,111 |
| Feb 24, 2025 | 64.38 | 65.06 | 63.81 | 64.30 | 0.47 | 0.74% | 102,000 |
| Feb 21, 2025 | 65.60 | 65.60 | 63.80 | 63.83 | -1.19 | -1.83% | 70,548 |
| Feb 20, 2025 | 65.23 | 65.46 | 63.90 | 65.02 | -0.58 | -0.88% | 83,800 |
| Feb 19, 2025 | 65.89 | 66.30 | 65.40 | 65.60 | -0.87 | -1.31% | 59,300 |
| Feb 18, 2025 | 65.55 | 66.97 | 64.43 | 66.47 | 0.11 | 0.17% | 70,018 |
| Feb 14, 2025 | 66.87 | 67.55 | 66.09 | 66.36 | -0.45 | -0.67% | 54,800 |
| Feb 13, 2025 | 66.11 | 67.14 | 65.82 | 66.81 | 0.53 | 0.80% | 106,217 |
| Feb 12, 2025 | 66.62 | 66.97 | 65.82 | 66.28 | -1.37 | -2.03% | 137,115 |
| Feb 11, 2025 | 65.29 | 67.77 | 64.67 | 67.65 | 1.83 | 2.78% | 161,400 |
| Feb 10, 2025 | 65.27 | 66.34 | 63.95 | 65.82 | 0.61 | 0.94% | 254,801 |
| Feb 7, 2025 | 65.74 | 66.27 | 63.71 | 65.21 | -0.53 | -0.81% | 101,300 |
| Feb 6, 2025 | 65.07 | 65.75 | 64.77 | 65.74 | 0.78 | 1.20% | 68,946 |
| Feb 5, 2025 | 64.95 | 65.40 | 63.79 | 64.96 | 0.44 | 0.68% | 72,200 |
| Feb 4, 2025 | 62.11 | 64.52 | 62.06 | 64.52 | 1.94 | 3.10% | 68,326 |
| Feb 3, 2025 | 62.09 | 62.93 | 60.90 | 62.58 | -0.14 | -0.22% | 124,793 |
| Jan 31, 2025 | 62.57 | 63.87 | 62.11 | 62.72 | -0.15 | -0.24% | 86,545 |
| Jan 30, 2025 | 62.49 | 63.82 | 62.30 | 62.87 | 1.01 | 1.63% | 75,400 |
| Jan 29, 2025 | 62.12 | 63.18 | 60.98 | 61.86 | 0.05 | 0.08% | 88,600 |
| Jan 28, 2025 | 61.51 | 62.09 | 60.89 | 61.81 | -0.10 | -0.16% | 75,245 |
| Jan 27, 2025 | 58.55 | 62.99 | 58.49 | 61.91 | 4.38 | 7.61% | 149,800 |
| Jan 24, 2025 | 57.11 | 57.73 | 55.92 | 57.53 | -0.02 | -0.03% | 82,529 |
| Jan 23, 2025 | 57.23 | 57.83 | 57.07 | 57.55 | 0.28 | 0.49% | 83,743 |
| Jan 22, 2025 | 57.63 | 57.65 | 57.08 | 57.27 | -0.80 | -1.38% | 49,706 |
| Jan 21, 2025 | 58.35 | 58.83 | 57.94 | 58.07 | 0.22 | 0.38% | 64,300 |
| Jan 17, 2025 | 58.01 | 58.39 | 57.33 | 57.85 | 0.35 | 0.61% | 59,248 |
| Jan 16, 2025 | 57.84 | 57.85 | 56.77 | 57.50 | -0.46 | -0.79% | 53,725 |
| Jan 15, 2025 | 58.89 | 59.08 | 57.48 | 57.96 | 0.60 | 1.05% | 45,000 |
| Jan 14, 2025 | 56.05 | 57.38 | 56.05 | 57.36 | 1.52 | 2.72% | 54,536 |
| Jan 13, 2025 | 54.53 | 55.94 | 53.23 | 55.84 | 0.93 | 1.69% | 74,037 |
| Jan 10, 2025 | 56.05 | 56.05 | 54.20 | 54.91 | -2.08 | -3.65% | 70,734 |
| Jan 8, 2025 | 56.53 | 56.99 | 56.00 | 56.99 | 0.18 | 0.32% | 45,510 |
| Jan 7, 2025 | 57.58 | 57.73 | 56.21 | 56.81 | -0.69 | -1.20% | 67,234 |
| Jan 6, 2025 | 57.86 | 58.47 | 57.33 | 57.50 | -0.25 | -0.43% | 48,100 |
| Jan 3, 2025 | 57.82 | 58.30 | 56.66 | 57.75 | -0.02 | -0.03% | 74,100 |
| Jan 2, 2025 | 58.87 | 59.30 | 57.41 | 57.77 | -0.61 | -1.04% | 50,600 |
| Dec 31, 2024 | 58.99 | 59.34 | 58.32 | 58.38 | -0.23 | -0.39% | 48,300 |
| Dec 30, 2024 | 58.43 | 58.84 | 57.91 | 58.61 | -0.03 | -0.05% | 42,919 |
| Dec 27, 2024 | 59.21 | 59.85 | 58.12 | 58.64 | -1.01 | -1.69% | 33,209 |
| Dec 26, 2024 | 59.14 | 59.73 | 58.75 | 59.65 | 0.20 | 0.34% | 36,204 |
| Dec 24, 2024 | 59.22 | 59.45 | 58.60 | 59.45 | 0.31 | 0.52% | 26,800 |
| Dec 23, 2024 | 58.86 | 59.33 | 58.66 | 59.14 | -0.01 | -0.02% | 57,100 |
| Dec 20, 2024 | 58.61 | 60.10 | 58.61 | 59.15 | -0.16 | -0.27% | 194,300 |
| Dec 19, 2024 | 59.75 | 61.03 | 58.87 | 59.31 | 0.14 | 0.24% | 80,600 |
| Dec 18, 2024 | 62.90 | 63.00 | 58.67 | 59.17 | -3.22 | -5.16% | 85,743 |
| Dec 17, 2024 | 63.22 | 63.66 | 61.96 | 62.39 | -1.31 | -2.06% | 53,600 |