SRCE

1st Source Corporation Historical Stock Prices

$30.84
*  
0.12
0.39%
Get SRCE Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading SRCE now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SRCE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-FEB-2015 TO 06-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  30.71  30.85  30.61  30.84 25,266
05/06/2015 30.71 30.85 30.61 30.84 25,266
05/05/2015 30.84 31.08 30.46 30.72 45,538
05/04/2015 31 31.15 30.82 30.97 28,130
05/01/2015 31.14 31.24 30.65 30.84 31,578
04/30/2015 31.98 32.07 31.08 31.12 61,171
04/29/2015 32.59 32.61 32.06 32.07 21,833
04/28/2015 32.19 32.74 32.04 32.54 33,720
04/27/2015 32.16 32.41 31.69 32.04 45,388
04/24/2015 32.49 32.49 31.95 32.16 29,696
04/23/2015 32.68 32.82 31.98 32.16 34,721
04/22/2015 32.43 32.9 31.99 32.77 27,362
04/21/2015 32.66 32.94 32.41 32.55 40,513
04/20/2015 32.33 32.84 32.16 32.66 24,087
04/17/2015 32.54 32.92 31.88 32.16 31,968
04/16/2015 32.73 32.98 32.66 32.84 29,374
04/15/2015 32.42 33 32.1 32.75 32,468
04/14/2015 32.35 32.38 31.89 32.16 34,307
04/13/2015 32.29 32.45 32.07 32.23 45,130
04/10/2015 32.53 32.595 32.17 32.31 23,478
04/09/2015 32.56 32.77 32.29 32.34 35,709
04/08/2015 32.11 32.73 32.11 32.63 28,875
04/07/2015 32.14 32.64 31.99 32.23 31,117
04/06/2015 32.25 32.5 32.05 32.11 25,014
04/02/2015 32.39 32.96 32.39 32.63 23,894
04/01/2015 31.88 32.56 31.7301 32.51 28,907
03/31/2015 32.18 32.23 31.91 32.13 20,035
03/30/2015 32.41 32.7 32.23 32.3 23,900
03/27/2015 31.96 32.3 31.72 32.17 38,645
03/26/2015 31.56 32.16 31.5 32.01 31,498
03/25/2015 32.42 32.8 31.51 31.73 54,717
03/24/2015 32.45 32.79 32.06 32.43 28,394
03/23/2015 32.17 32.81 32.07 32.43 35,894
03/20/2015 31.84 32.46 31.6 32.11 261,582
03/19/2015 31.6 31.825 31.09 31.68 43,150
03/18/2015 32.21 32.5515 31.55 31.75 64,536
03/17/2015 31.71 32.76 31.57 32.31 83,093
03/16/2015 32.3 32.3 31.63 31.82 75,542
03/13/2015 32.22 32.22 31.5 31.91 41,152
03/12/2015 31.6 32.47 31.58 32.44 25,533
03/11/2015 30.82 31.335 30.82 31.26 41,434
03/10/2015 30.8 31.11 30.765 30.79 38,190
03/09/2015 31.08 31.31 31.01 31.16 16,122
03/06/2015 30.8 31.59 30.8 30.99 41,202
03/05/2015 30.91 31.22 30.77 31.05 38,024
03/04/2015 30.86 31.21 30.86 30.97 28,828
03/03/2015 31 31.4 30.83 31.09 40,533
03/02/2015 30.93 31.29 30.6175 31.15 38,266
02/27/2015 31.37 31.39 30.87 30.87 41,616
02/26/2015 31.18 31.65 31.18 31.57 17,591
02/25/2015 31.3 31.59 31.29 31.32 12,786
02/24/2015 31.15 31.58 31.11 31.41 11,829
02/23/2015 31.11 31.35 30.5 31.05 134,071
02/20/2015 31.31 31.48 30.9 31.31 64,801
02/19/2015 31.25 31.46 31.11 31.24 19,381
02/18/2015 31.4 31.51 31.03 31.41 20,788
02/17/2015 31.84 31.84 31.34 31.55 17,204
02/13/2015 31.52 31.82 31.3502 31.65 24,422
02/12/2015 31.49 31.63 30.83 31.6 31,893
02/11/2015 31.19 31.34 30.845 31.02 19,516
02/10/2015 31.63 31.63 31 31.35 10,840
02/09/2015 31.55 31.67 31.2 31.28 18,875
02/06/2015 31.49 32.32 31.4 32.01 24,195
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?