SRCE | 1st Source Corp | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

1st Source Corp (SRCE)

NASDAQ

$87.22+$1.41 (+1.64%)

Price as of Oct 22, 2026 7:30 PM EDT

$2.1B
Market Cap
46.09%
1-Year Change
Banks - Regional
Industry

1 Month
0.00%

Low Price$83.90

High Price$86.85
3 Months
+3.47%

Low Price$83.90

High Price$90.82
1 Year
+46.09%

Low Price$57.52

High Price$90.82

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	86.76	86.99	85.44	85.81	-0.66%	72,261
10/20/2026	85.65	87.40	85.65	86.38	+1.35%	78,683
10/19/2026	85.78	86.21	85.12	85.23	-0.79%	126,165
10/16/2026	86.03	87.52	85.81	85.91	+0.39%	215,008
10/15/2026	84.88	86.64	84.31	85.58	+1.48%	136,177
10/14/2026	83.20	84.33	82.83	84.33	+0.32%	120,043
10/13/2026	85.23	85.62	83.80	84.06	-0.76%	92,142
10/12/2026	84.20	86.03	83.94	84.70	+0.95%	71,658
10/09/2026	84.83	86.80	83.59	83.90	-1.31%	73,103
10/08/2026	84.41	86.07	83.85	85.01	+0.68%	129,884
10/07/2026	84.76	86.55	84.03	84.44	-1.55%	126,860
10/06/2026	86.55	87.48	85.65	85.77	-0.57%	93,226
10/05/2026	86.67	87.03	86.04	86.26	-0.68%	116,407
10/02/2026	86.64	87.47	86.21	86.85	+1.06%	110,397
10/01/2026	84.22	86.09	82.98	85.94	+1.70%	222,379
09/30/2026	85.12	85.17	84.16	84.50	-0.48%	130,106
09/29/2026	85.53	85.88	84.39	84.91	-0.72%	68,459
09/28/2026	86.09	86.20	85.32	85.53	-0.65%	93,675
09/25/2026	85.98	86.49	85.67	86.09	+0.80%	104,765
09/24/2026	84.75	85.60	84.48	85.41	+1.22%	92,650
09/23/2026	85.19	85.39	84.29	84.38	-1.15%	84,906
09/22/2026	86.23	86.39	84.91	85.36	-0.52%	107,024
09/21/2026	85.94	86.49	85.73	85.81	-0.08%	89,459
09/18/2026	85.22	86.25	84.41	85.88	+0.13%	279,415
09/17/2026	86.43	86.49	85.64	85.77	-0.20%	74,257
09/16/2026	87.02	87.20	84.76	85.94	-1.44%	105,967
09/15/2026	87.29	88.14	86.47	87.20	-0.19%	78,269
09/14/2026	87.07	87.74	86.63	87.37	+0.24%	90,011
09/11/2026	87.51	87.79	86.00	87.16	+0.54%	87,350
09/10/2026	85.77	86.76	85.40	86.69	+0.90%	79,865
09/09/2026	86.04	86.49	85.35	85.92	-0.66%	97,981
09/08/2026	86.98	87.19	86.30	86.49	-0.85%	82,210
09/04/2026	86.13	87.30	86.13	87.23	+0.67%	83,395
09/03/2026	86.60	87.19	86.52	86.65	+0.67%	73,441
09/02/2026	85.33	86.58	84.04	86.07	+1.38%	125,120
09/01/2026	85.44	86.27	84.55	84.90	-0.85%	79,990
08/31/2026	86.40	86.48	85.31	85.63	-0.90%	140,721
08/28/2026	86.62	87.38	85.81	86.41	-0.09%	118,838
08/27/2026	85.80	86.76	85.20	86.49	+0.37%	83,906
08/26/2026	86.37	86.73	85.85	86.17	+0.13%	129,797
08/25/2026	86.39	86.39	85.48	86.06	-0.01%	114,826
08/24/2026	85.83	86.42	85.36	86.07	+0.28%	77,299
08/21/2026	86.82	86.83	85.42	85.83	-0.37%	143,500
08/20/2026	85.25	86.23	85.13	86.15	+0.51%	72,093
08/19/2026	87.82	88.13	85.60	85.71	-2.30%	101,135
08/18/2026	88.09	88.34	87.02	87.73	-0.19%	99,070
08/17/2026	88.36	88.94	87.83	87.90	-0.79%	98,677
08/14/2026	88.63	89.19	86.28	88.60	-0.03%	135,499
08/13/2026	89.11	89.47	88.36	88.63	+0.14%	131,689
08/12/2026	88.08	89.21	88.08	88.51	+0.49%	144,011
08/11/2026	87.07	88.28	87.07	88.08	+0.86%	75,784
08/10/2026	87.53	88.00	86.73	87.33	-0.77%	125,782
08/07/2026	89.24	89.24	87.65	88.01	-1.49%	203,973
08/06/2026	90.50	90.77	89.18	89.34	-0.72%	126,841
08/05/2026	91.10	91.24	89.76	89.99	-0.91%	87,071
08/04/2026	89.91	91.24	89.69	90.82	+0.84%	155,914
08/04/2026	$0.45 Dividend
08/03/2026	90.28	90.85	89.70	90.06	+0.86%	146,308
07/31/2026	89.16	89.64	88.42	89.29	0.00%	105,211
07/30/2026	90.00	90.90	89.20	89.29	-0.62%	185,155
07/29/2026	89.86	91.01	88.50	89.85	-0.35%	140,747
07/28/2026	87.42	90.87	86.74	90.17	+4.41%	200,807
07/27/2026	85.42	87.39	85.42	86.36	+1.11%	179,740
07/24/2026	85.39	86.37	83.59	85.41	+3.20%	200,769
07/23/2026	81.49	83.01	81.15	82.77	+0.41%	191,011
07/23/2026	$1.95 Earnings
07/22/2026	82.63	83.26	81.95	82.43	-0.61%	109,157
07/21/2026	82.70	83.31	82.38	82.94	-0.10%	134,092
07/20/2026	83.21	83.41	82.54	83.02	-0.06%	143,151
07/17/2026	83.74	84.34	82.61	83.06	-1.61%	116,289
07/16/2026	81.81	84.64	81.81	84.43	+3.19%	111,204
07/15/2026	81.21	82.67	81.01	81.82	+0.90%	108,688
07/14/2026	81.33	81.86	79.98	81.09	-0.29%	111,712
07/13/2026	81.17	81.81	81.04	81.33	+0.37%	103,847
07/10/2026	80.58	81.32	80.41	81.04	+0.36%	70,568
07/09/2026	80.11	81.38	79.83	80.75	+0.79%	122,767
07/08/2026	81.04	81.98	79.75	80.11	-1.47%	164,850
07/07/2026	82.44	83.07	81.21	81.30	-0.78%	143,467
07/06/2026	81.81	82.63	80.95	81.94	+0.32%	123,390
07/02/2026	83.06	83.46	81.34	81.68	-1.46%	92,917
07/01/2026	81.35	83.14	79.60	82.90	+2.12%	165,799
06/30/2026	81.54	81.69	80.62	81.17	-0.45%	127,444
06/29/2026	81.19	83.48	80.09	81.54	-0.01%	167,890
06/26/2026	81.24	82.58	80.56	81.55	+0.95%	520,631
06/25/2026	80.37	81.28	79.97	80.79	+1.15%	165,578
06/24/2026	78.95	80.18	78.48	79.87	+1.68%	173,767
06/23/2026	77.64	78.72	77.42	78.55	+1.44%	112,763
06/22/2026	76.64	77.95	76.55	77.43	+1.18%	115,732
06/18/2026	76.90	77.26	76.23	76.53	+0.55%	268,167
06/17/2026	77.00	78.14	75.38	76.11	-1.51%	149,457
06/16/2026	77.40	86.21	76.91	77.27	+0.34%	113,919
06/15/2026	78.30	78.69	76.82	77.02	-1.43%	126,473
06/12/2026	77.79	78.41	77.73	78.13	+0.89%	119,342
06/11/2026	77.61	78.14	76.62	77.44	+0.32%	91,123
06/10/2026	76.84	77.60	76.84	77.19	+1.15%	113,759
06/09/2026	76.09	77.71	76.09	76.32	+0.99%	138,492
06/08/2026	75.22	76.06	75.12	75.57	+0.80%	107,108
06/05/2026	74.28	75.82	74.28	74.98	+0.94%	145,241
06/04/2026	73.13	74.52	73.13	74.28	+2.63%	131,408
06/03/2026	73.49	73.79	72.10	72.38	-2.05%	156,649