SRCE

1st Source Corporation Historical Stock Prices

$31.67
*  
0.31
0.97%
Get SRCE Alerts
*Delayed - data as of May 29, 2015 10:51 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 28-MAY-2014 TO 28-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.
10:51  31.99  32.44  31.55  31.67 12,901
05/28/2015 32.19 32.5 31.61 31.98 36,843
05/27/2015 31.5 32.48 31.4 32.37 35,836
05/26/2015 31.5 31.54 31.07 31.44 82,746
05/22/2015 31.5 31.73 31.31 31.58 34,774
05/21/2015 31.79 31.81 31.5 31.6 29,279
05/20/2015 31.94 31.94 31.5 31.63 25,892
05/19/2015 31.51 31.95 31.5 31.79 19,447
05/18/2015 31.53 31.98 31.4 31.6 26,319
05/15/2015 31.71 31.71 31.35 31.5 29,446
05/14/2015 31.64 31.75 31.55 31.7 19,022
05/13/2015 31.31 31.87 31.1701 31.56 25,389
05/12/2015 30.87 31.49 30.87 31.4 28,759
05/11/2015 31.08 31.56 30.99 31.2 28,876
05/08/2015 31.44 31.53 30.97 31.07 34,223
05/07/2015 30.76 31.24 30.65 31.09 15,572
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
02/05/2015 31.37 31.41 31 31.36 20,899
02/04/2015 31.3 31.67 30.9 31.06 18,394
02/03/2015 30.53 31.37 30.53 31.3 29,833
02/02/2015 29.81 30.86 29.7 30.56 29,757
01/30/2015 30.9 30.9 29.65 29.73 37,673
01/29/2015 30.5 31.41 30.46 31.39 27,990
01/28/2015 31.91 31.91 30.03 30.22 38,271
01/27/2015 31.5 31.83 31.5 31.59 13,986
01/26/2015 31.74 31.96 31.05 31.9 34,320
01/23/2015 32.57 32.97 31.84 31.85 11,764
01/22/2015 31.5 32.57 31.05 32.47 75,561
01/21/2015 31.6 31.68 30.69 30.97 18,435
01/20/2015 31.68 32.19 31.17 31.71 31,707
01/16/2015 30.94 31.84 30.93 31.79 19,592
01/15/2015 31.37 31.66 30.83 31.06 25,912
01/14/2015 31.55 31.57 31.045 31.28 10,399
01/13/2015 31.93 32.44 31.36 31.93 19,991
01/12/2015 31.98 32 31.5 31.65 23,707
01/09/2015 33.07 33.07 32.05 32.15 16,790
01/08/2015 33 33.19 32.8 33.09 26,855
01/07/2015 32.52 32.83 32.1 32.75 43,255
01/06/2015 32.95 33.07 31.97 32.43 64,578
01/05/2015 32.72 33.31 32.69 32.98 38,799
01/02/2015 34.49 34.49 32.73 32.99 40,888
12/31/2014 34.95 35.22 34.26 34.31 57,960
12/30/2014 34.885 34.98 34.58 34.96 21,515
12/29/2014 34.61 34.99 34.332 34.92 24,141
12/26/2014 34.7 34.99 34.31 34.56 13,091
12/24/2014 34.58 34.6 34.31 34.5 15,882
12/23/2014 34.52 34.7 34.03 34.43 58,137
12/22/2014 34.07 34.54 33.79 34.52 40,990
12/19/2014 33.01 34.37 32.54 34.26 169,633
12/18/2014 32.29 33.15 32.0201 32.965 61,585
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
*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?