SRCE

1st Source Corporation Historical Stock Prices

$32.47
*  
0.30
0.93%
Get SRCE Alerts
*Delayed - data as of Dec. 18, 2014 11:36 ET  -  Find a broker to begin trading SRCE now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SRCE Real Time
 
 
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: 1 Year, From 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
11:36  32.29  32.49  32.0201  32.47 5,489
12/17/2014 31.3 32.26 31.15 32.17 42,471
12/16/2014 31.18 31.84 31.1201 31.34 32,057
12/15/2014 31.5 31.55 30.5301 31.23 23,109
12/12/2014 30.76 31.55 30.75 31.2 31,844
12/11/2014 31.22 31.71 30.96 31.13 15,334
12/10/2014 31.97 32.02 31.14 31.14 21,224
12/09/2014 31.21 32.21 31.11 32.19 25,765
12/08/2014 31.9 31.99 31.32 31.51 34,972
12/05/2014 31.05 31.95 31.05 31.69 24,222
12/04/2014 31.23 31.34 30.78 31.07 17,644
12/03/2014 31.25 31.56 30.7 31.33 24,619
12/02/2014 30.29 31.22 30.27 31.1 24,064
12/01/2014 30.66 30.89 30.2 30.21 21,409
11/28/2014 31.01 31.42 30.51 30.52 12,953
11/26/2014 30.94 31.36 30.85 31.23 14,880
11/25/2014 31.47 31.54 30.98 31.11 7,513
11/24/2014 30.75 31.49 30.75 31.48 15,891
11/21/2014 31.73 31.82 30.66 30.72 20,252
11/20/2014 30.86 31.39 30.43 31.21 17,178
11/19/2014 31.34 31.34 30.86 31.05 17,634
11/18/2014 31.47 31.645 31.2 31.53 21,553
11/17/2014 31.75 31.82 31.11 31.31 27,928
11/14/2014 31.81 31.96 31.61 31.86 43,678
11/13/2014 32.01 32.2 31.695 31.86 36,638
11/12/2014 31.62 32.47 31.414 32.35 47,018
11/11/2014 32 32 31.52 31.67 45,450
11/10/2014 31.1726 31.88 31.1726 31.88 32,667
11/07/2014 31.94 31.94 29.895 31.31 30,672
11/06/2014 31.77 31.99 31.5 31.91 26,156
11/05/2014 31.67 31.955 30.85 31.73 36,840
11/04/2014 31.17 31.61 30.62 31.47 37,014
11/03/2014 31.17 31.45 30.3 31.15 21,327
10/31/2014 31.78 32 29.215 31.29 52,765
10/30/2014 31.33 31.51 31 31.15 40,855
10/29/2014 30.94 31.45 30.48 31.3 47,488
10/28/2014 29.958 30.94 29.815 30.93 39,552
10/27/2014 28.86 29.35 28.8 29.22 25,176
10/24/2014 29.36 29.36 28.75 29.08 32,351
10/23/2014 28.98 29.54 28.82 29.29 28,333
10/22/2014 28.51 29.1925 28.51 28.8 24,465
10/21/2014 28.95 29.26 28.87 29.14 16,749
10/20/2014 28.61 28.91 28.56 28.89 16,512
10/17/2014 29.6 29.6 28.55 28.66 66,070
10/16/2014 28.96 29.42 28 29.13 33,725
10/15/2014 29.24 29.59 28.34 29.43 42,605
10/14/2014 29.96 30.17 29.145 29.69 42,171
10/13/2014 28.55 29.98 28.55 29.61 27,508
10/10/2014 28.13 29.0899 28.13 28.43 25,194
10/09/2014 28.645 28.8 28.25 28.29 27,184
10/08/2014 28.42 29.135 28.31 28.94 24,681
10/07/2014 28.38 28.94 28.26 28.4 25,193
10/06/2014 28.7 29.13 28.56 28.65 17,122
10/03/2014 28.98 28.98 28.5 28.7 13,312
10/02/2014 28.8 28.8 28.51 28.62 15,328
10/01/2014 28.54 28.73 28.11 28.3 37,646
09/30/2014 28.71 29.1 28.38 28.48 49,972
09/29/2014 28.64 28.9 28.5 28.75 20,013
09/26/2014 28.84 28.9488 28.65 28.83 9,900
09/25/2014 29.19 29.27 28.66 28.82 33,951
09/24/2014 29.05 29.36 28.93 29.25 21,356
09/23/2014 29.3 29.57 28.64 28.9 51,467
09/22/2014 29.09 30.04 29.05 29.49 34,620
09/19/2014 29.59 29.77 29.1 29.34 44,817
09/18/2014 29.34 29.86 29.34 29.54 8,912
09/17/2014 29.29 29.3 29 29.16 11,739
09/16/2014 29.28 29.44 29.12 29.15 20,029
09/15/2014 29.25 29.483 29.2 29.28 13,103
09/12/2014 29.9 29.9 29.25 29.48 29,440
09/11/2014 29.51 29.93 29.51 29.84 10,495
09/10/2014 29.46 29.77 29.21 29.77 11,520
09/09/2014 29.88 29.88 29.31 29.49 19,238
09/08/2014 29.75 29.98 29.52 29.93 18,454
09/05/2014 29.87 30.13 29.68 29.86 10,863
09/04/2014 30.23 30.39 30.03 30.03 15,014
09/03/2014 30.21 30.33 30.1 30.2 24,834
09/02/2014 30.2 30.37 29.95 30.24 18,552
08/29/2014 29.84 30.06 29.72 30.01 16,493
08/28/2014 29.97 29.97 29.5475 29.83 24,075
08/27/2014 30.2 30.2 29.9001 30.02 12,811
08/26/2014 29.94 30.38 29.8839 30.12 26,407
08/25/2014 30.24 30.24 29.76 29.99 9,415
08/22/2014 30.1 30.45 29.97 30.2 22,365
08/21/2014 29.8 30.25 29.46 30.19 38,829
08/20/2014 30.05 30.05 29.5901 29.83 18,682
08/19/2014 30.36 30.46 29.6801 30.27 12,925
08/18/2014 30.28 30.43 29.87 30.36 17,901
08/15/2014 29.87 30.14 29.5 29.87 52,140
08/14/2014 29.7 30.29 29.5 29.63 22,017
08/13/2014 29.39 29.75 29.34 29.7 16,334
08/12/2014 29.62 29.71 29.1956 29.3 32,389
08/11/2014 29.4 29.85 29.25 29.66 20,543
08/08/2014 29.07 29.32 28.7 29.25 18,463
08/07/2014 29.1 29.22 28.8 29.08 65,104
08/06/2014 28.66 29.3 28.66 29.1 31,017
08/05/2014 28.42 29.035 28.42 28.79 27,392
08/04/2014 28.6 29.236 28.4 28.72 29,065
08/01/2014 28.31 28.62 28.01 28.39 39,771
07/31/2014 28.1 28.7 28.1 28.39 49,717
07/30/2014 28.23 28.63 27.8 28.52 27,873
07/29/2014 28.64 28.68 28 28.09 13,301
07/28/2014 28.91 28.91 28.4 28.5 22,196
07/25/2014 28.85 29.338 28.64 28.8 35,676
07/24/2014 29 29.3 28.82 28.87 21,255
07/23/2014 29.06 29.25 28.81 28.82 14,125
07/22/2014 29.67 29.67 28.73 28.92 11,325
07/21/2014 29.06 29.18 28.7 29.06 17,898
07/18/2014 28.62 30.21 28.62 29.34 37,773
07/17/2014 29.1 30.51 28.53 28.75 37,973
07/16/2014 30.3 30.3 29.37 29.38 32,401
07/15/2014 30.09 30.22 29.76 30.15 49,192
07/14/2014 30.11 30.17 29.91 30.01 18,031
07/11/2014 29.95 30.0929 29.74 29.86 12,079
07/10/2014 30.24 30.525 29.9 30.04 18,255
07/09/2014 30.95 31.24 30.65 30.73 10,515
07/08/2014 30.84 31.03 30.4 30.74 28,565
07/07/2014 31.71 31.71 30.99 31.03 32,470
07/03/2014 31.53 31.87 31.53 31.87 9,528
07/02/2014 31.42 31.77 31.29 31.33 28,551
07/01/2014 30.76 31.92 30.76 31.66 42,330
06/30/2014 30.76 30.83 30.34 30.62 21,694
06/27/2014 30.51 30.94 30.37 30.8 113,256
06/26/2014 30.69 30.898 30.46 30.78 12,885
06/25/2014 30.45 30.86 30.405 30.8 21,313
06/24/2014 30.97 31.31 30.52 30.74 22,435
06/23/2014 31.32 31.32 30.72 30.92 71,519
06/20/2014 31.22 31.49 30.85 31.17 73,125
06/19/2014 31.13 31.19 30.84 31.02 19,952
06/18/2014 31.29 31.32 30.74 31.15 21,627
06/17/2014 30.53 31.42 30.53 31.19 31,207
06/16/2014 30.79 30.87 30.35 30.61 16,710
06/13/2014 31.17 31.21 30.6 30.84 23,086
06/12/2014 31.22 31.22 30.69 31 19,433
06/11/2014 31.35 31.49 30.95 31.33 128,522
06/10/2014 31.72 31.92 31.25 31.52 36,573
06/09/2014 31.56 32 31.2 31.87 48,264
06/06/2014 31.8 32 31.304 31.6 32,400
06/05/2014 30.23 31.59 30.05 31.56 34,652
06/04/2014 30.51 30.53 29.902 30.08 113,518
06/03/2014 30.46 31.04 30.46 30.52 43,487
06/02/2014 30.51 30.92 29.87 30.66 40,727
05/30/2014 30.49 30.96 30.18 30.34 38,086
05/29/2014 30.73 30.73 30.1025 30.36 25,670
05/28/2014 30.62 30.62 30.148 30.54 37,199
05/27/2014 30.08 30.9 30.08 30.61 70,446
05/23/2014 30.14 30.46 30.02 30.45 49,387
05/22/2014 29.88 30.2 29.85 30.08 28,572
05/21/2014 30.16 30.439 29.76 29.83 36,322
05/20/2014 30.5 30.5 29.64 30.1 64,758
05/19/2014 30 30.92 30 30.72 59,149
05/16/2014 29.8 30.51 29.74 30.25 52,301
05/15/2014 29.93 30.11 29.6 29.9 46,684
05/14/2014 31.05 31.14 30.04 30.2 43,894
05/13/2014 31.52 31.74 30.95 30.97 87,371
05/12/2014 30.84 31.97 30.84 31.77 140,495
05/09/2014 29.94 30.78 29.94 30.77 51,973
05/08/2014 30.05 30.89 30.05 30.13 46,954
05/07/2014 30.03 30.5 29.61 30.24 40,850
05/06/2014 30.03 30.6 29.78 29.87 54,443
05/05/2014 29.68 30.31 29.52 30.27 106,851
05/02/2014 29.62 31.57 29.62 29.96 39,950
05/01/2014 29.21 29.84 28.82 29.62 72,564
04/30/2014 29.36 29.68 28.76 29.49 149,127
04/29/2014 30 30.39 29.01 29.38 18,893
04/28/2014 30.07 30.12 29.44 29.71 28,195
04/25/2014 30.59 30.82 29.82 29.82 33,459
04/24/2014 31.66 31.66 30.6 30.67 28,968
04/23/2014 31.39 32.06 31.28 31.42 25,519
04/22/2014 31.14 31.92 30.97 31.55 15,889
04/21/2014 31.36 31.44 30.8101 31.03 11,140
04/17/2014 30.51 31.34 30.51 31.21 14,160
04/16/2014 30.66 31.1 30.3 30.57 18,679
04/15/2014 30.61 30.7 29.6201 30.3 52,614
04/14/2014 30.61 30.61 30.02 30.4 21,104
04/11/2014 30.18 31.12 30.17 30.23 26,472
04/10/2014 31.91 31.91 30.44 30.49 33,682
04/09/2014 32.01 32.654 31.52 31.85 19,619
04/08/2014 31.94 32.45 31.56 31.82 32,794
04/07/2014 31.78 32.32 31.37 31.78 29,546
04/04/2014 33.21 33.21 31.86 31.91 33,059
04/03/2014 32.74 33.15 32.65 32.86 20,578
04/02/2014 32.93 33.03 32.6 32.81 19,124
04/01/2014 32.22 33.07 32.02 33.01 38,530
03/31/2014 31.68 32.39 31.68 32.09 37,275
03/28/2014 31.77 32.36 30.944 31.62 39,401
03/27/2014 31.73 32.33 31.57 31.69 31,130
03/26/2014 32.43 32.43 31.8 31.8 118,896
03/25/2014 32.29 32.5 31.78 32.07 28,212
03/24/2014 32.31 32.37 31.2725 32 28,627
03/21/2014 32.46 32.47 30.09 32.13 144,366
03/20/2014 31.93 32.6 31.79 32.35 70,519
03/19/2014 31.91 32.22 31.52 32.07 39,494
03/18/2014 31.99 32.346 31.72 31.99 22,925
03/17/2014 32.02 32.21 31.76 31.88 35,658
03/14/2014 31.64 32.15 31.355 31.88 38,190
03/13/2014 31.92 32.46 31.78 31.81 32,902
03/12/2014 31.59 32 31.13 31.935 31,372
03/11/2014 32.15 32.23 31.11 31.67 22,364
03/10/2014 31.95 32.1 31.76 32.01 66,902
03/07/2014 32.32 32.5 31.74 32.12 40,809
03/06/2014 32.12 32.5 31.88 32.06 48,509
03/05/2014 31.77 32.45 30.331 31.94 23,843
03/04/2014 31.54 32.5 31.54 31.92 81,326
03/03/2014 30.99 31.52 30.32 31.04 26,327
02/28/2014 31.05 31.89 30.71 31.2 28,561
02/27/2014 30.25 30.96 29.93 30.93 22,239
02/26/2014 30.17 30.49 29.85 30.33 27,540
02/25/2014 30.64 30.64 30 30.05 13,124
02/24/2014 30.1 30.93 30.1 30.52 18,255
02/21/2014 30.19 30.45 30.03 30.15 28,656
02/20/2014 29.65 30.25 29.65 29.99 14,404
02/19/2014 30.8 31.02 29.24 29.52 37,373
02/18/2014 29.88 30.87 29.74 30.8 49,617
02/14/2014 29.49 29.84 29.11 29.7 49,221
02/13/2014 28.98 29.55 28.91 29.44 35,839
02/12/2014 29.19 29.41 29 29.21 19,858
02/11/2014 28.9 29.43 28.81 29.07 27,991
02/10/2014 29.15 29.15 28.61 28.84 219,876
02/07/2014 28.49 29.26 28.3 29.24 133,378
02/06/2014 28.31 28.59 28.29 28.46 33,250
02/05/2014 28.48 28.705 28.05 28.37 33,254
02/04/2014 28.46 29.1355 27.91 28.51 49,645
02/03/2014 29.7 29.72 28.12 28.39 43,890
01/31/2014 29.76 30.11 27.56 29.47 35,828
01/30/2014 30.39 30.56 29.62 30.29 37,807
01/29/2014 30.5 30.84 30 30.02 28,291
01/28/2014 30.82 30.87 30.55 30.81 68,173
01/27/2014 31.19 31.76 30.65 30.7 16,732
01/24/2014 31.36 31.72 30.7 31.03 38,651
01/23/2014 32.25 32.25 31.45 31.48 18,015
01/22/2014 32.21 32.45 31.44 32.37 13,930
01/21/2014 32 32.1 31.72 31.97 38,654
01/17/2014 31.61 32.08 31.61 31.93 67,458
01/16/2014 32.01 32.468 31.1 31.56 50,074
01/15/2014 31.96 32.2 31.85 31.97 16,169
01/14/2014 32.23 32.23 31.89 31.99 28,752
01/13/2014 31.77 32.02 31.61 32 39,877
01/10/2014 32.1 32.11 31.65 31.76 44,771
01/09/2014 32.04 32.04 31.795 32 54,910
01/08/2014 31.57 31.95 31.39 31.87 32,008
01/07/2014 31 31.62 31 31.51 70,927
01/06/2014 31.32 31.32 30.79 30.94 37,649
01/03/2014 31.14 31.15 28.79 31.1 37,000
01/02/2014 31.71 31.71 30.96 30.96 23,000
12/31/2013 31.72 32.09 31.72 31.94 21,484
12/30/2013 31.94 31.95 31.62 31.62 48,167
12/27/2013 31.93 32.05 31.62 32.05 15,678
12/26/2013 32.09 32.14 31.8 31.84 69,396
12/24/2013 31.95 32.195 31.72 32.03 33,702
12/23/2013 32.16 32.16 31.8 32.01 47,115
12/20/2013 32.36 32.36 31.9 32.11 139,994
12/19/2013 32.75 32.8 32.35 32.41 22,173
12/18/2013 31.96 32.92 31.74 32.9 22,140
12/17/2013 31.95 32 31 32 87,008
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?