1st Source Corporation (SRCE)
NASDAQ: SRCE · Real-Time Price · USD
63.67
-0.29 (-0.45%)
Dec 5, 2025, 4:00 PM EST - Market closed
1st Source Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.98 | 64.23 | 63.44 | 63.67 | 63.67 | -0.45% | 43,133 |
| Dec 4, 2025 | 64.66 | 64.66 | 63.49 | 63.96 | 63.96 | -0.70% | 79,213 |
| Dec 3, 2025 | 63.87 | 64.63 | 63.32 | 64.41 | 64.41 | 1.24% | 88,482 |
| Dec 2, 2025 | 63.62 | 64.03 | 62.79 | 63.62 | 63.62 | 0.65% | 134,180 |
| Dec 1, 2025 | 62.12 | 63.44 | 61.85 | 63.21 | 63.21 | 1.23% | 78,077 |
| Nov 28, 2025 | 62.20 | 63.32 | 62.20 | 62.44 | 62.44 | -1.00% | 54,172 |
| Nov 26, 2025 | 62.81 | 63.58 | 62.72 | 63.07 | 63.07 | -0.17% | 72,667 |
| Nov 25, 2025 | 62.16 | 63.57 | 62.16 | 63.18 | 63.18 | 2.22% | 67,123 |
| Nov 24, 2025 | 61.90 | 62.25 | 61.61 | 61.81 | 61.81 | -0.45% | 68,910 |
| Nov 21, 2025 | 60.33 | 62.78 | 60.22 | 62.09 | 62.09 | 2.95% | 104,352 |
| Nov 20, 2025 | 61.06 | 61.46 | 60.24 | 60.31 | 60.31 | -0.02% | 67,859 |
| Nov 19, 2025 | 59.91 | 60.67 | 59.91 | 60.32 | 60.32 | 0.37% | 53,057 |
| Nov 18, 2025 | 59.68 | 60.49 | 59.67 | 60.10 | 60.10 | 0.70% | 45,838 |
| Nov 17, 2025 | 61.10 | 61.80 | 59.55 | 59.68 | 59.68 | -2.85% | 82,633 |
| Nov 14, 2025 | 61.44 | 61.55 | 59.93 | 61.43 | 61.43 | -0.24% | 49,324 |
| Nov 13, 2025 | 61.98 | 62.33 | 61.02 | 61.58 | 61.58 | -0.24% | 60,318 |
| Nov 12, 2025 | 61.73 | 62.54 | 61.49 | 61.73 | 61.73 | 0.42% | 45,321 |
| Nov 11, 2025 | 61.24 | 62.09 | 60.56 | 61.47 | 61.47 | 0.42% | 62,668 |
| Nov 10, 2025 | 61.07 | 62.37 | 60.36 | 61.21 | 61.21 | 0.71% | 55,212 |
| Nov 7, 2025 | 60.44 | 60.81 | 60.08 | 60.78 | 60.78 | 0.56% | 64,758 |
| Nov 6, 2025 | 61.02 | 61.02 | 60.30 | 60.44 | 60.44 | -0.93% | 45,226 |
| Nov 5, 2025 | 60.10 | 61.06 | 60.10 | 61.01 | 61.01 | 1.50% | 83,533 |
| Nov 4, 2025 | 59.04 | 60.44 | 59.04 | 60.11 | 60.11 | 0.40% | 79,559 |
| Nov 3, 2025 | 59.40 | 59.98 | 58.50 | 59.87 | 59.47 | 0.72% | 91,728 |
| Oct 31, 2025 | 59.14 | 59.84 | 58.62 | 59.44 | 59.04 | -0.20% | 72,870 |
| Oct 30, 2025 | 58.78 | 60.30 | 58.56 | 59.56 | 59.16 | 0.80% | 85,833 |
| Oct 29, 2025 | 60.35 | 61.12 | 58.79 | 59.09 | 58.70 | -2.57% | 106,825 |
| Oct 28, 2025 | 59.74 | 61.70 | 59.32 | 60.65 | 60.24 | 1.86% | 100,716 |
| Oct 27, 2025 | 61.01 | 61.01 | 59.53 | 59.54 | 59.14 | -2.43% | 80,141 |
| Oct 24, 2025 | 60.66 | 61.83 | 59.30 | 61.02 | 60.61 | 3.63% | 95,849 |
| Oct 23, 2025 | 60.17 | 60.53 | 58.69 | 58.88 | 58.49 | -2.08% | 92,493 |
| Oct 22, 2025 | 59.75 | 60.79 | 59.54 | 60.13 | 59.73 | 0.80% | 87,463 |
| Oct 21, 2025 | 58.86 | 59.83 | 58.84 | 59.65 | 59.25 | 0.81% | 66,448 |
| Oct 20, 2025 | 58.25 | 59.26 | 58.15 | 59.17 | 58.77 | 2.05% | 78,076 |
| Oct 17, 2025 | 58.05 | 58.80 | 57.84 | 57.98 | 57.59 | 0.75% | 107,510 |
| Oct 16, 2025 | 59.39 | 59.39 | 56.89 | 57.55 | 57.17 | -3.42% | 115,752 |
| Oct 15, 2025 | 60.71 | 60.71 | 59.16 | 59.59 | 59.19 | -1.41% | 67,260 |
| Oct 14, 2025 | 58.89 | 60.60 | 58.89 | 60.44 | 60.04 | 2.23% | 79,993 |
| Oct 13, 2025 | 58.90 | 59.18 | 58.47 | 59.12 | 58.73 | 1.39% | 62,774 |
| Oct 10, 2025 | 60.38 | 60.68 | 58.28 | 58.31 | 57.92 | -2.95% | 93,324 |
| Oct 9, 2025 | 60.30 | 60.62 | 59.61 | 60.08 | 59.68 | -0.68% | 55,486 |
| Oct 8, 2025 | 60.93 | 61.00 | 60.25 | 60.49 | 60.09 | -0.15% | 51,684 |
| Oct 7, 2025 | 61.16 | 61.61 | 60.50 | 60.58 | 60.18 | -0.51% | 67,421 |
| Oct 6, 2025 | 61.08 | 61.54 | 60.24 | 60.89 | 60.48 | 0.51% | 93,429 |
| Oct 3, 2025 | 60.23 | 61.52 | 60.23 | 60.58 | 60.18 | 0.45% | 71,889 |
| Oct 2, 2025 | 60.39 | 60.88 | 59.91 | 60.31 | 59.91 | -0.97% | 78,328 |
| Oct 1, 2025 | 61.06 | 61.12 | 60.36 | 60.90 | 60.49 | -1.07% | 69,328 |
| Sep 30, 2025 | 61.42 | 61.90 | 60.68 | 61.56 | 61.15 | - | 65,602 |
| Sep 29, 2025 | 62.82 | 62.82 | 61.44 | 61.56 | 61.15 | -1.99% | 66,797 |
| Sep 26, 2025 | 62.35 | 63.00 | 62.30 | 62.81 | 62.39 | 0.74% | 65,995 |
| Sep 25, 2025 | 62.47 | 62.81 | 61.88 | 62.35 | 61.93 | -0.42% | 70,634 |
| Sep 24, 2025 | 62.58 | 63.68 | 62.16 | 62.61 | 62.19 | -0.11% | 60,747 |
| Sep 23, 2025 | 63.10 | 64.02 | 62.65 | 62.68 | 62.26 | -0.44% | 77,927 |
| Sep 22, 2025 | 63.39 | 63.86 | 62.71 | 62.96 | 62.54 | -1.08% | 87,693 |
| Sep 19, 2025 | 65.03 | 65.03 | 63.63 | 63.65 | 63.22 | -2.39% | 258,062 |
| Sep 18, 2025 | 63.60 | 65.27 | 63.60 | 65.21 | 64.77 | 2.90% | 89,328 |
| Sep 17, 2025 | 63.46 | 65.25 | 62.98 | 63.37 | 62.95 | 0.40% | 118,486 |
| Sep 16, 2025 | 63.07 | 63.24 | 62.09 | 63.12 | 62.70 | -0.28% | 67,421 |
| Sep 15, 2025 | 63.39 | 64.03 | 63.03 | 63.30 | 62.88 | -0.06% | 76,654 |
| Sep 12, 2025 | 64.37 | 64.37 | 63.33 | 63.34 | 62.92 | -1.54% | 44,472 |
| Sep 11, 2025 | 63.74 | 64.39 | 63.30 | 64.33 | 63.90 | 1.08% | 72,998 |
| Sep 10, 2025 | 63.81 | 64.27 | 63.45 | 63.64 | 63.21 | -0.31% | 50,783 |
| Sep 9, 2025 | 64.31 | 65.13 | 63.60 | 63.84 | 63.41 | -1.15% | 58,007 |
| Sep 8, 2025 | 64.44 | 64.65 | 63.75 | 64.58 | 64.15 | 0.65% | 60,767 |
| Sep 5, 2025 | 65.00 | 65.82 | 63.87 | 64.16 | 63.73 | -1.09% | 54,313 |
| Sep 4, 2025 | 64.09 | 64.88 | 63.59 | 64.87 | 64.44 | 1.68% | 51,434 |
| Sep 3, 2025 | 63.98 | 64.68 | 63.44 | 63.80 | 63.37 | -0.72% | 51,401 |
| Sep 2, 2025 | 63.86 | 64.35 | 63.50 | 64.27 | 63.84 | -0.24% | 49,919 |
| Aug 29, 2025 | 64.90 | 64.97 | 64.32 | 64.42 | 63.99 | -0.42% | 49,333 |
| Aug 28, 2025 | 64.99 | 64.99 | 63.24 | 64.69 | 64.26 | 0.12% | 60,880 |
| Aug 27, 2025 | 64.05 | 64.84 | 64.04 | 64.61 | 64.18 | 0.58% | 50,951 |
| Aug 26, 2025 | 63.69 | 64.59 | 63.50 | 64.24 | 63.81 | 0.83% | 95,618 |
| Aug 25, 2025 | 63.87 | 64.50 | 63.52 | 63.71 | 63.28 | -0.57% | 118,778 |
| Aug 22, 2025 | 61.54 | 64.32 | 61.54 | 64.08 | 63.65 | 4.82% | 117,429 |
| Aug 21, 2025 | 61.30 | 61.68 | 60.96 | 61.13 | 60.72 | -0.55% | 50,155 |
| Aug 20, 2025 | 61.91 | 61.91 | 61.06 | 61.47 | 61.06 | -0.32% | 54,981 |
| Aug 19, 2025 | 61.20 | 62.06 | 61.20 | 61.67 | 61.26 | 0.77% | 61,801 |
| Aug 18, 2025 | 60.49 | 61.33 | 60.35 | 61.20 | 60.79 | 1.16% | 64,455 |
| Aug 15, 2025 | 61.71 | 61.71 | 60.42 | 60.50 | 60.10 | -1.74% | 75,898 |
| Aug 14, 2025 | 61.45 | 61.66 | 59.11 | 61.57 | 61.16 | -0.95% | 77,183 |
| Aug 13, 2025 | 61.50 | 62.17 | 61.24 | 62.16 | 61.74 | 1.82% | 69,779 |
| Aug 12, 2025 | 59.17 | 61.08 | 59.07 | 61.05 | 60.64 | 3.95% | 98,846 |
| Aug 11, 2025 | 58.92 | 58.95 | 58.41 | 58.73 | 58.34 | -0.19% | 64,057 |
| Aug 8, 2025 | 58.71 | 59.07 | 58.26 | 58.84 | 58.45 | 0.93% | 47,797 |
| Aug 7, 2025 | 59.39 | 59.39 | 58.21 | 58.30 | 57.91 | -1.20% | 58,182 |
| Aug 6, 2025 | 58.88 | 59.29 | 58.51 | 59.01 | 58.62 | 0.10% | 83,065 |
| Aug 5, 2025 | 59.42 | 59.42 | 58.23 | 58.95 | 58.56 | -0.92% | 95,143 |
| Aug 4, 2025 | 58.94 | 59.71 | 58.92 | 59.50 | 58.73 | 1.21% | 77,666 |
| Aug 1, 2025 | 59.34 | 59.50 | 58.06 | 58.79 | 58.02 | -1.72% | 106,367 |
| Jul 31, 2025 | 60.15 | 61.71 | 59.34 | 59.82 | 59.04 | -1.45% | 119,719 |
| Jul 30, 2025 | 61.22 | 62.29 | 60.43 | 60.70 | 59.91 | -1.17% | 87,100 |
| Jul 29, 2025 | 62.57 | 63.06 | 61.40 | 61.42 | 60.62 | -0.82% | 71,414 |
| Jul 28, 2025 | 61.42 | 63.03 | 61.28 | 61.93 | 61.12 | 1.69% | 105,550 |
| Jul 25, 2025 | 61.10 | 61.32 | 59.37 | 60.90 | 60.11 | -1.76% | 106,689 |
| Jul 24, 2025 | 62.70 | 62.81 | 61.71 | 61.99 | 61.18 | -1.85% | 86,470 |
| Jul 23, 2025 | 63.43 | 63.43 | 62.51 | 63.16 | 62.34 | 0.22% | 68,014 |
| Jul 22, 2025 | 63.46 | 64.40 | 62.87 | 63.02 | 62.20 | -0.76% | 66,186 |
| Jul 21, 2025 | 63.73 | 64.55 | 63.41 | 63.50 | 62.67 | -0.08% | 44,111 |
| Jul 18, 2025 | 64.25 | 64.60 | 63.38 | 63.55 | 62.72 | -0.75% | 56,618 |
| Jul 17, 2025 | 63.40 | 64.56 | 63.40 | 64.03 | 63.20 | 1.06% | 81,323 |