1st Source CorporationSRCENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $64.07 | $65.58 | $64.06 | $65.37 | 116,100 |
| 1/14/2026 | $63.54 | $64.24 | $63.23 | $64.23 | 111,400 |
| 1/13/2026 | $63.56 | $63.77 | $62.96 | $63.43 | 65,800 |
| 1/12/2026 | $63.45 | $63.99 | $63.01 | $63.51 | 79,100 |
| 1/9/2026 | $64.50 | $65.35 | $63.75 | $63.76 | 90,504 |
| 1/8/2026 | $62.94 | $65.16 | $62.94 | $64.72 | 81,900 |
| 1/7/2026 | $63.49 | $63.91 | $62.09 | $63.32 | 88,920 |
| 1/6/2026 | $63.19 | $63.66 | $61.90 | $63.56 | 110,800 |
| 1/5/2026 | $62.32 | $64.19 | $60.30 | $63.52 | 151,516 |
| 1/2/2026 | $62.63 | $62.79 | $61.91 | $62.46 | 77,943 |
| 12/31/2025 | $63.78 | $63.78 | $61.62 | $62.49 | 91,047 |
| 12/30/2025 | $63.40 | $63.51 | $62.74 | $62.87 | 64,700 |
| 12/29/2025 | $64.12 | $64.12 | $63.37 | $63.46 | 62,500 |
| 12/26/2025 | $64.27 | $64.69 | $63.73 | $63.97 | 55,400 |
| 12/24/2025 | $64.35 | $65.65 | $63.91 | $64.32 | 52,908 |
| 12/23/2025 | $64.59 | $64.86 | $64.22 | $64.26 | 67,200 |
| 12/22/2025 | $65.48 | $65.80 | $64.55 | $64.77 | 80,301 |
| 12/19/2025 | $66.55 | $66.76 | $64.73 | $65.48 | 230,100 |
| 12/18/2025 | $66.44 | $67.10 | $66.44 | $66.83 | 98,200 |
| 12/17/2025 | $66.03 | $66.79 | $65.79 | $66.20 | 104,500 |
| 12/16/2025 | $66.44 | $66.84 | $65.42 | $66.17 | 115,424 |
| 12/15/2025 | $66.29 | $67.39 | $66.02 | $66.26 | 101,723 |
| 12/12/2025 | $66.13 | $66.49 | $64.73 | $65.82 | 80,105 |
| 12/11/2025 | $66.10 | $67.00 | $65.65 | $65.83 | 134,000 |
| 12/10/2025 | $64.10 | $66.41 | $64.10 | $66.26 | 142,702 |
| 12/9/2025 | $64.26 | $64.91 | $62.93 | $64.10 | 61,000 |
| 12/8/2025 | $64.04 | $65.35 | $63.14 | $64.11 | 106,500 |
| 12/5/2025 | $63.98 | $64.22 | $63.44 | $63.67 | 43,133 |
| 12/4/2025 | $64.66 | $64.66 | $63.49 | $63.96 | 79,213 |
| 12/3/2025 | $63.87 | $64.63 | $63.32 | $64.41 | 88,500 |
| 12/2/2025 | $63.62 | $64.03 | $62.79 | $63.62 | 134,200 |
| 12/1/2025 | $62.12 | $63.44 | $61.85 | $63.21 | 95,800 |
| 11/28/2025 | $62.20 | $63.32 | $62.20 | $62.44 | 54,200 |
| 11/26/2025 | $62.81 | $63.58 | $62.72 | $63.07 | 72,700 |
| 11/25/2025 | $62.16 | $63.57 | $62.16 | $63.18 | 67,123 |
| 11/24/2025 | $61.90 | $62.25 | $61.61 | $61.81 | 68,944 |
| 11/21/2025 | $60.33 | $62.78 | $60.22 | $62.09 | 104,400 |
| 11/20/2025 | $61.06 | $61.46 | $60.24 | $60.31 | 67,900 |
| 11/19/2025 | $59.91 | $60.67 | $59.91 | $60.32 | 53,100 |
| 11/18/2025 | $59.68 | $60.49 | $59.67 | $60.10 | 45,838 |
| 11/17/2025 | $61.10 | $61.80 | $59.55 | $59.68 | 82,633 |
| 11/14/2025 | $61.44 | $61.55 | $59.93 | $61.43 | 49,324 |
| 11/13/2025 | $61.98 | $62.33 | $61.02 | $61.58 | 60,318 |
| 11/12/2025 | $61.73 | $62.54 | $61.49 | $61.73 | 45,321 |
| 11/11/2025 | $61.24 | $62.09 | $60.56 | $61.47 | 62,700 |
| 11/10/2025 | $61.07 | $62.37 | $60.36 | $61.21 | 55,212 |
| 11/7/2025 | $60.44 | $60.81 | $60.08 | $60.78 | 64,800 |
| 11/6/2025 | $61.02 | $61.02 | $60.30 | $60.44 | 45,226 |
| 11/5/2025 | $60.10 | $61.06 | $60.10 | $61.01 | 83,533 |
| 11/4/2025 | $59.04 | $60.44 | $59.04 | $60.11 | 79,600 |
| 11/3/2025 | $59.40 | $59.98 | $58.50 | $59.87 | 91,728 |
| 10/31/2025 | $59.14 | $59.84 | $58.62 | $59.44 | 72,900 |
| 10/30/2025 | $58.78 | $60.30 | $58.56 | $59.56 | 85,833 |
| 10/29/2025 | $60.35 | $61.12 | $58.79 | $59.09 | 106,825 |
| 10/28/2025 | $59.74 | $61.70 | $59.32 | $60.65 | 100,716 |
| 10/27/2025 | $61.01 | $61.01 | $59.53 | $59.54 | 80,141 |
| 10/24/2025 | $60.66 | $61.83 | $59.30 | $61.02 | 95,849 |
| 10/23/2025 | $60.17 | $60.53 | $58.69 | $58.88 | 92,500 |
| 10/22/2025 | $59.75 | $60.79 | $59.54 | $60.13 | 87,500 |
| 10/21/2025 | $58.86 | $59.83 | $58.84 | $59.65 | 66,448 |
| 10/20/2025 | $58.25 | $59.26 | $58.15 | $59.17 | 78,100 |