SRCE | 1st Source Corp | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

1st Source Corp (SRCE)

NASDAQ

$87.84-$0.010 (-0.01%)

Price as of Nov 11, 2026 7:30 PM EST

$2.1B
Market Cap
46.07%
1-Year Change
Banks - Regional
Industry

1 Month
+5.24%

Low Price$83.64

High Price$88.77
3 Months
+1.11%

Low Price$83.48

High Price$88.77
1 Year
+46.07%

Low Price$58.39

High Price$90.36

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	88.39	88.42	87.19	87.85	-0.50%	81,352
11/09/2026	88.07	88.76	87.43	88.29	+1.55%	89,328
11/06/2026	87.13	87.76	86.45	86.94	-0.47%	118,958
11/05/2026	90.34	91.03	86.97	87.35	-2.08%	107,961
11/04/2026	89.72	90.90	88.99	89.21	+1.41%	154,278
11/03/2026	88.97	89.40	87.51	87.97	-0.90%	117,186
11/03/2026	$0.45 Dividend
11/02/2026	87.66	89.69	87.11	88.77	+2.06%	113,483
10/30/2026	88.27	88.39	86.63	86.97	-0.92%	94,865
10/29/2026	87.74	88.54	87.49	87.78	+0.97%	77,321
10/28/2026	87.51	87.66	86.06	86.94	-0.65%	93,277
10/27/2026	88.23	88.59	87.36	87.51	+0.10%	117,941
10/26/2026	87.56	88.25	86.96	87.42	+0.65%	134,854
10/23/2026	88.98	89.65	86.36	86.85	+0.13%	181,253
10/22/2026	85.57	87.68	85.57	86.74	+1.60%	98,849
10/22/2026	$2.03 Earnings
10/21/2026	86.32	86.55	85.01	85.38	-0.66%	72,261
10/20/2026	85.22	86.96	85.22	85.94	+1.35%	78,683
10/19/2026	85.35	85.78	84.69	84.80	-0.79%	126,165
10/16/2026	85.60	87.07	85.38	85.48	+0.39%	215,008
10/15/2026	84.45	86.20	83.88	85.15	+1.48%	136,177
10/14/2026	82.78	83.90	82.41	83.90	+0.32%	120,043
10/13/2026	84.80	85.18	83.38	83.64	-0.76%	92,142
10/12/2026	83.78	85.60	83.52	84.27	+0.95%	71,658
10/09/2026	84.40	86.36	83.17	83.48	-1.31%	73,103
10/08/2026	83.98	85.63	83.43	84.58	+0.68%	129,884
10/07/2026	84.33	86.11	83.61	84.01	-1.55%	126,860
10/06/2026	86.11	87.03	85.22	85.34	-0.57%	93,226
10/05/2026	86.23	86.59	85.61	85.82	-0.68%	116,407
10/02/2026	86.20	87.03	85.77	86.41	+1.06%	110,397
10/01/2026	83.80	85.66	82.56	85.51	+1.70%	222,379
09/30/2026	84.69	84.74	83.74	84.07	-0.48%	130,106
09/29/2026	85.10	85.45	83.96	84.48	-0.72%	68,459
09/28/2026	85.66	85.77	84.89	85.10	-0.65%	93,675
09/25/2026	85.55	86.05	85.24	85.66	+0.80%	104,765
09/24/2026	84.32	85.16	84.05	84.98	+1.22%	92,650
09/23/2026	84.76	84.96	83.86	83.95	-1.15%	84,906
09/22/2026	85.80	85.95	84.48	84.93	-0.52%	107,024
09/21/2026	85.51	86.06	85.30	85.38	-0.08%	89,459
09/18/2026	84.79	85.81	83.98	85.45	+0.13%	279,415
09/17/2026	85.99	86.05	85.21	85.34	-0.20%	74,257
09/16/2026	86.58	86.76	84.33	85.51	-1.44%	105,967
09/15/2026	86.85	87.69	86.03	86.76	-0.19%	78,269
09/14/2026	86.63	87.30	86.19	86.93	+0.24%	90,011
09/11/2026	87.07	87.34	85.57	86.72	+0.54%	87,350
09/10/2026	85.34	86.32	84.97	86.25	+0.90%	79,865
09/09/2026	85.61	86.05	84.92	85.49	-0.66%	97,981
09/08/2026	86.54	86.75	85.86	86.05	-0.85%	82,210
09/04/2026	85.70	86.86	85.70	86.79	+0.67%	83,395
09/03/2026	86.16	86.75	86.08	86.21	+0.67%	73,441
09/02/2026	84.90	86.14	83.61	85.64	+1.38%	125,120
09/01/2026	85.01	85.83	84.12	84.47	-0.85%	79,990
08/31/2026	85.96	86.04	84.87	85.20	-0.90%	140,721
08/28/2026	86.18	86.94	85.38	85.97	-0.09%	118,838
08/27/2026	85.37	86.32	84.77	86.05	+0.37%	83,906
08/26/2026	85.93	86.29	85.41	85.74	+0.13%	129,797
08/25/2026	85.95	85.95	85.05	85.63	-0.01%	114,826
08/24/2026	85.40	85.98	84.92	85.64	+0.28%	77,299
08/21/2026	86.38	86.39	84.99	85.40	-0.37%	143,500
08/20/2026	84.82	85.80	84.70	85.72	+0.51%	72,093
08/19/2026	87.38	87.68	85.17	85.28	-2.30%	101,135
08/18/2026	87.65	87.89	86.58	87.29	-0.19%	99,070
08/17/2026	87.91	88.49	87.39	87.46	-0.79%	98,677
08/14/2026	88.18	88.74	85.84	88.15	-0.03%	135,499
08/13/2026	88.66	89.02	87.91	88.18	+0.14%	131,689
08/12/2026	87.64	88.76	87.64	88.06	+0.49%	144,011
08/11/2026	86.63	87.83	86.63	87.64	+0.86%	75,784
08/10/2026	87.09	87.56	86.29	86.89	-0.77%	125,782
08/07/2026	88.79	88.79	87.21	87.57	-1.49%	203,973
08/06/2026	90.04	90.31	88.73	88.89	-0.72%	126,841
08/05/2026	90.64	90.78	89.31	89.54	-0.91%	87,071
08/04/2026	89.46	90.78	89.24	90.36	+0.84%	155,914
08/04/2026	$0.45 Dividend
08/03/2026	89.82	90.39	89.25	89.61	+0.86%	146,308
07/31/2026	88.71	89.19	87.97	88.84	0.00%	105,211
07/30/2026	89.55	90.44	88.75	88.84	-0.62%	185,155
07/29/2026	89.41	90.55	88.06	89.40	-0.35%	140,747
07/28/2026	86.98	90.41	86.30	89.71	+4.41%	200,807
07/27/2026	84.99	86.95	84.99	85.92	+1.11%	179,740
07/24/2026	84.96	85.93	83.17	84.98	+3.20%	200,769
07/23/2026	81.08	82.59	80.75	82.35	+0.41%	191,011
07/23/2026	$1.95 Earnings
07/22/2026	82.21	82.84	81.54	82.01	-0.61%	109,157
07/21/2026	82.28	82.89	81.96	82.52	-0.10%	134,092
07/20/2026	82.79	82.99	82.12	82.60	-0.06%	143,151
07/17/2026	83.32	83.91	82.19	82.65	-1.61%	116,289
07/16/2026	81.40	84.21	81.40	84.00	+3.19%	111,204
07/15/2026	80.80	82.25	80.60	81.41	+0.90%	108,688
07/14/2026	80.92	81.45	79.58	80.69	-0.29%	111,712
07/13/2026	80.76	81.39	80.63	80.92	+0.37%	103,847
07/10/2026	80.17	80.91	80.00	80.63	+0.36%	70,568
07/09/2026	79.71	80.97	79.43	80.34	+0.79%	122,767
07/08/2026	80.63	81.57	79.35	79.71	-1.47%	164,850
07/07/2026	82.02	82.66	80.80	80.89	-0.78%	143,467
07/06/2026	81.40	82.22	80.54	81.53	+0.32%	123,390
07/02/2026	82.65	83.04	80.93	81.27	-1.46%	92,917
07/01/2026	80.94	82.73	79.20	82.48	+2.12%	165,799
06/30/2026	81.13	81.27	80.21	80.76	-0.45%	127,444
06/29/2026	80.78	83.06	79.69	81.13	-0.01%	167,890
06/26/2026	80.83	82.16	80.15	81.14	+0.95%	520,631