SRCE

1st Source Corporation Historical Stock Prices

$29.98
*  
0.12
0.4%
Get SRCE Alerts
*Delayed - data as of Jul. 14, 2014 10:05 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
10:05  30.11  30.11  29.98  29.98 2,662
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
12/16/2013 31.65 32.21 31.5401 32.21 20,465
12/13/2013 31.73 32 31.45 31.61 23,377
12/12/2013 31.02 31.98 31.02 31.75 21,021
12/11/2013 31.69 31.8482 30.94 31.07 28,973
12/10/2013 31.87 31.99 31.36 31.67 41,008
12/09/2013 31.77 32 31.63 32 34,442
12/06/2013 31.46 32.17 31.31 31.84 24,735
12/05/2013 31.19 31.43 31.01 31.13 15,044
12/04/2013 30.94 31.68 30.86 31.1 24,329
12/03/2013 31.15 31.59 30.8 31.14 29,066
12/02/2013 31.84 31.84 31.181 31.3 31,243
11/29/2013 32.07 32.16 31.75 31.95 17,517
11/27/2013 31.99 32.31 31.75 31.87 30,342
11/26/2013 32.08 32.38 31.85 31.88 33,789
11/25/2013 32.05 32.29 31.86 32.04 56,825
11/22/2013 32.04 32.44 31.875 32.05 43,202
11/21/2013 32.05 32.45 31.741 32.13 42,061
11/20/2013 32.45 32.45 31.79 32.05 36,711
11/19/2013 31.93 32.45 31.821 32.28 33,074
11/18/2013 31.68 32 31.48 31.85 18,345
11/15/2013 31.84 31.96 31.33 31.62 54,892
11/14/2013 32.09 32.23 31.81 31.92 30,843
11/13/2013 32.1 32.3299 32 32.2 39,975
11/12/2013 31.81 32.25 31.6303 32.25 29,882
11/11/2013 32.25 32.26 31.78 31.825 69,678
11/08/2013 31.2 32.5 31.2 32.24 61,387
11/07/2013 31.94 31.96 31.21 31.22 31,938
11/06/2013 31.76 31.84 31.36 31.76 28,495
11/05/2013 31.25 31.87 31.25 31.5 15,537
11/04/2013 31.61 31.63 31.13 31.42 57,582
11/01/2013 31.16 31.9 30.825 31.43 66,407
10/31/2013 31.35 31.75 31.16 31.38 57,390
10/30/2013 31.31 31.73 31.12 31.43 79,137
10/29/2013 31.19 31.47 30.84 31.39 53,867
10/28/2013 30.45 31.8 30.45 31 58,404
10/25/2013 29.83 30.45 29.64 30.43 30,961
10/24/2013 29.2 29.86 29.2 29.59 29,743
10/23/2013 28.69 29.4 28.69 29.04 45,106
10/22/2013 28.75 29.19 28.21 28.91 17,999
10/21/2013 28.9 29 28.53 28.73 32,115
10/18/2013 29.36 29.36 28.58 28.9 61,460
10/17/2013 28.98 29.05 28.81 29 25,352
10/16/2013 28.75 29.42 28.65 29.02 29,740
10/15/2013 28.88 29.1 28.72 28.79 29,749
10/14/2013 28.31 28.9 28.23 28.88 30,399
10/11/2013 27.67 28.41 27.65 28.4 36,514
10/10/2013 27.19 27.81 27.01 27.81 32,136
10/09/2013 26.54 27.11 26.51 26.92 21,619
10/08/2013 26.5 26.9 26.45 26.5 18,406
10/07/2013 26.44 26.74 26.3 26.6 24,566
10/04/2013 25.98 26.87 25.98 26.62 12,942
10/03/2013 26.25 26.25 25.64 26.05 208,552
10/02/2013 26.97 26.97 26.19 26.23 53,183
10/01/2013 27 27.21 26.83 27.14 23,381
09/30/2013 26.61 27.23 26.4801 26.92 45,103
09/27/2013 26.99 27.15 26.8 26.86 31,214
09/26/2013 27.01 27.26 26.87 27.2 22,074
09/25/2013 27.58 27.765 27 27.04 17,280
09/24/2013 27.79 27.79 27.43 27.49 29,514
09/23/2013 27.27 28.1 26.81 27.7 43,925
09/20/2013 27.39 28.05 27.16 27.21 168,522
09/19/2013 28 28 27.24 27.39 24,868
09/18/2013 27.65 28.24 27.4799 27.88 38,261
09/17/2013 27.1 27.75 26.88 27.68 27,447
09/16/2013 27.51 27.51 26.77 27.11 37,713
09/13/2013 26.62 27.25 26.61 27.16 9,905
09/12/2013 26.46 26.5 26.39 26.5 20,316
09/11/2013 26.78 26.9 26.39 26.44 34,803
09/10/2013 26.83 27.07 26.525 26.8 24,476
09/09/2013 26.25 26.84 25.955 26.64 25,753
09/06/2013 26.38 26.5399 25.71 26.1 29,980
09/05/2013 26.33 26.39 25.94 26.29 36,011
09/04/2013 25.97 26.52 25.89 26.05 56,530
09/03/2013 26.08 26.41 25.64 25.87 25,290
08/30/2013 25.82 26.1 25.51 25.76 51,712
08/29/2013 26.01 26.52 25.53 25.9 34,781
08/28/2013 26.75 26.89 25.99 26 30,953
08/27/2013 27.12 27.41 26.17 26.39 45,993
08/26/2013 27.66 28.11 27.26 27.45 17,035
08/23/2013 27.67 28.25 27.42 27.66 31,354
08/22/2013 27.86 27.93 27.43 27.69 13,899
08/21/2013 27.43 27.85 27.28 27.36 21,164
08/20/2013 27.49 28.15 27.41 27.5 17,990
08/19/2013 28 28.05 27.41 27.52 114,000
08/16/2013 27.43 28.1 27.43 27.71 45,516
08/15/2013 27.46 27.99 27.3101 27.58 31,655
08/14/2013 27.9 27.9 27.48 27.7 23,322
08/13/2013 27.87 27.99 27.11 27.57 22,143
08/12/2013 26.86 27.65 26.78 27.5 19,081
08/09/2013 27.3 27.5 26.83 26.95 31,796
08/08/2013 27.48 27.48 27.015 27.3 13,729
08/07/2013 27.31 27.49 27.1 27.27 27,918
08/06/2013 27.044 27.12 26.63 27.01 13,631
08/05/2013 27 27.43 26.85 27.43 22,969
08/02/2013 27.15 27.39 26.84 27.21 15,042
08/01/2013 27.25 27.65 27.2001 27.32 15,345
07/31/2013 27.28 27.96 27.22 27.28 25,286
07/30/2013 26.97 27.4 26.819 27.28 13,015
07/29/2013 27.16 27.35 26.73 26.92 23,142
07/26/2013 27.32 27.5 27.11 27.38 16,705
07/25/2013 27.67 28.22 27.47 27.67 48,330
07/24/2013 27 27.5 26.96 27.48 11,328
07/23/2013 27.12 27.225 26.73 26.9 26,047
07/22/2013 27.16 27.7 27.13 27.52 17,806
07/19/2013 27.24 27.53 27.021 27.32 23,855
07/18/2013 26.66 28.82 26.66 27.24 66,471
07/17/2013 26.25 26.86 26.24 26.66 19,452
07/16/2013 26 26.22 25.71 26.17 37,535
07/15/2013 25.65 26 25.65 25.99 35,745
07/12/2013 25.5 25.98 25.4 25.83 31,661
07/11/2013 25.68 25.73 25.24 25.71 82,594
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?