1st Source Corporation (SRCE)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.86 | 1.39769218268 | 61.53 | 63.43 | 59 | 138957 | 60.58674736 | CS |
| 4 | 11.15 | 21.7603434817 | 51.24 | 63.43 | 51.24 | 119515 | 57.39817754 | CS |
| 12 | 11.6 | 22.8391415633 | 50.79 | 63.43 | 48.97 | 72062 | 54.50943035 | CS |
| 26 | 7.98 | 14.6664216137 | 54.41 | 63.43 | 47.3 | 67754 | 52.37755519 | CS |
| 52 | 16.91 | 37.18117854 | 45.48 | 63.43 | 40.96 | 61172 | 50.51650264 | CS |
| 156 | 19.76 | 46.3523340371 | 42.63 | 63.43 | 38.77 | 54124 | 48.57121235 | CS |
| 260 | 16.04 | 34.6062567422 | 46.35 | 63.43 | 26.0711 | 56417 | 45.30084656 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 62.39 | 1.39 | 2.28 | 60.95 | 63.43 | 60.95 | 161351 |
| 1721860500 | 61 | -0.98 | -1.58 | 61.58 | 62.6799 | 60.94 | 94099 |
| 1721774100 | 61.98 | 1.01 | 1.66 | 60.41 | 62.42 | 60.15 | 167154 |
| 1721687700 | 60.97 | 1.37 | 2.30 | 59.79 | 61.29 | 59 | 68509 |
| 1721428500 | 59.6 | -0.57 | -0.95 | 60.5 | 60.76 | 59.36 | 255978 |
| 1721342100 | 60.17 | -2.39 | -3.82 | 61.53 | 61.78 | 59.87 | 109047 |
| 1721255700 | 62.56 | 1 | 1.62 | 61.245 | 62.8 | 61.245 | 146553 |
| 1721169300 | 61.56 | 2.6 | 4.41 | 59.09 | 61.69 | 59.06 | 138800 |
| 1721082900 | 58.96 | 2.18 | 3.84 | 57.49 | 59.3 | 57.49 | 163665 |
| 1720823700 | 56.78 | 0.73 | 1.30 | 56.73 | 57.399 | 56.195 | 90358 |
| 1720737300 | 56.05 | 1.89 | 3.49 | 55 | 56.81 | 54.85 | 127066 |
| 1720650900 | 54.16 | 1.41 | 2.67 | 52.89 | 54.195 | 51.8 | 113060 |
| 1720564500 | 52.75 | 0.3 | 0.57 | 52.39 | 52.83 | 52.1 | 40527 |
| 1720478100 | 52.45 | 0.17 | 0.33 | 52.59 | 52.99 | 52.26 | 52548 |
| 1720218900 | 52.28 | -0.68 | -1.28 | 52.8 | 52.85 | 52.11 | 27018 |
| 1720040640 | 52.96 | -1.35 | -2.49 | 54.1 | 54.1 | 52.94 | 23769 |
| 1719959700 | 54.31 | 0.83 | 1.55 | 53.49 | 54.31 | 53.13 | 50592 |
| 1719873300 | 53.48 | -0.14 | -0.26 | 53.48 | 53.91 | 53.17 | 66689 |
| 1719614100 | 53.62 | 1.74 | 3.35 | 52.33 | 53.74 | 52.03 | 489677 |
| 1719527700 | 51.88 | 0.71 | 1.39 | 51.24 | 51.98 | 51.24 | 45680 |
| 1719441300 | 51.17 | 0.83 | 1.65 | 49.88 | 51.52 | 49.775 | 58418 |
| 1719354900 | 50.34 | -0.09 | -0.18 | 50.52 | 50.735 | 50.27 | 74559 |
| 1719268500 | 50.43 | 0.02 | 0.04 | 50.52 | 51.2 | 50.34 | 74968 |
| 1719009300 | 50.41 | 0.51 | 1.02 | 49.98 | 50.5 | 49.42 | 154149 |
| 1718922900 | 49.9 | -0.56 | -1.11 | 50.16 | 50.625 | 49.78 | 76181 |
| 1718750100 | 50.46 | 0.02 | 0.04 | 50.24 | 50.85 | 50.24 | 47861 |
| 1718663700 | 50.44 | 1.08 | 2.19 | 49.14 | 50.48 | 49.14 | 32615 |
| 1718404500 | 49.36 | -0.73 | -1.46 | 49.43 | 49.62 | 49.07 | 30551 |
| 1718318100 | 50.09 | -0.87 | -1.71 | 50.62 | 50.62 | 49.67 | 36505 |
| 1718231700 | 50.96 | 1.48 | 2.99 | 50.675 | 51.805 | 50.49 | 45148 |
| 1718145300 | 49.48 | -0.04 | -0.08 | 49.03 | 49.73 | 48.97 | 53375 |
| 1718058900 | 49.52 | -1.21 | -2.39 | 50.19 | 50.19 | 49.37 | 45172 |
| 1717799700 | 50.73 | -0.35 | -0.69 | 50.84 | 51.04 | 50.66 | 26190 |
| 1717713300 | 51.08 | -0.11 | -0.21 | 50.85 | 51.19 | 50.64 | 33021 |
| 1717626900 | 51.19 | 0.84 | 1.67 | 50.48 | 51.21 | 50.4 | 46005 |
| 1717540500 | 50.35 | -0.61 | -1.20 | 50.27 | 50.76 | 50.27 | 40646 |
| 1717454100 | 50.96 | -0.46 | -0.89 | 51.67 | 51.67 | 50.75 | 28607 |
| 1717194900 | 51.42 | 0.94 | 1.86 | 50.66 | 51.42 | 50.325 | 53626 |
| 1717108500 | 50.48 | 0.66 | 1.32 | 50.39 | 51.07 | 50.21 | 50236 |
| 1717022100 | 49.82 | -1.1 | -2.16 | 50.06 | 50.61 | 49.55 | 53011 |
| 1716935700 | 50.92 | 0.37 | 0.73 | 51 | 53.34 | 50.58 | 66762 |
| 1716590100 | 50.55 | 0.35 | 0.70 | 50.49 | 50.88 | 49.685 | 51784 |
| 1716503700 | 50.2 | -1.31 | -2.54 | 51.47 | 51.47 | 50.08 | 44254 |
| 1716417300 | 51.51 | -0.32 | -0.62 | 51.83 | 52.02 | 51.08 | 40996 |
| 1716330900 | 51.83 | 0.18 | 0.35 | 51.48 | 51.95 | 51.4 | 26714 |
| 1716244500 | 51.65 | -1.07 | -2.03 | 52.75 | 52.915 | 51.6 | 50493 |
| 1715985300 | 52.72 | 0.04 | 0.08 | 52.96 | 53.362 | 52.57 | 35972 |
| 1715898900 | 52.68 | 0.12 | 0.23 | 52.34 | 52.97 | 52.23 | 34433 |
| 1715812500 | 52.56 | 0.36 | 0.69 | 52.76 | 53 | 52.41 | 38801 |
| 1715726100 | 52.2 | 0.33 | 0.64 | 52.34 | 52.56 | 52.0525 | 35976 |
| 1715639700 | 51.87 | -0.53 | -1.01 | 52.74 | 52.9187 | 51.86 | 52524 |
| 1715380500 | 52.4 | 0.16 | 0.31 | 52.42 | 52.63 | 51.64 | 40504 |
| 1715294100 | 52.24 | 0.74 | 1.44 | 51.62 | 52.54 | 51.24 | 47628 |
| 1715207700 | 51.5 | 0.13 | 0.25 | 50.95 | 51.8 | 50.92 | 38623 |
| 1715121300 | 51.37 | -0.33 | -0.64 | 51.76 | 52.24 | 51.35 | 37092 |
| 1715034900 | 51.7 | 0.25 | 0.49 | 51.88 | 52.32 | 51.66 | 47478 |
| 1714775700 | 51.45 | -0.19 | -0.37 | 52.05 | 52.05 | 51.29 | 43792 |
| 1714689300 | 51.64 | 1.04 | 2.06 | 50.79 | 51.77 | 50.76 | 42096 |
| 1714602900 | 50.6 | 1 | 2.02 | 49.6 | 51.21 | 49.6 | 35843 |
| 1714516500 | 49.6 | -0.6 | -1.20 | 50 | 50 | 49.16 | 71420 |
| 1714430100 | 50.2 | 0.88 | 1.78 | 49.85 | 50.93 | 49.825 | 61060 |
| 1714170900 | 49.32 | -1.82 | -3.56 | 50.93 | 51.2014 | 48.91 | 87044 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
