MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SRCE — 1st Source Corp
Nasdaq1st Source Corp
$85.01
+0.57(+0.68%)
- O
- 84.41
- H
- 86.07
- L
- 83.85
- V
- 129.87K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$85.01
Period Return+41.57%
Period High$91.46
Period Low$56.89
Avg Daily Volume108.8K
Total Trading Days365
SRCE — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $84.41 | $86.07 | $83.85 | $85.01 | +$0.57 | +0.68% | 129,867 | $84.98 | $83.85 $86.07 |
| Oct 7, 2026 | $84.76 | $86.55 | $84.03 | $84.44 | $-1.33 | -1.55% | 126,861 | $84.47 | $84.03 $86.55 |
| Oct 6, 2026 | $86.55 | $87.48 | $85.65 | $85.77 | $-0.49 | -0.57% | 93,226 | $86.13 | $85.65 $87.48 |
| Oct 5, 2026 | $86.67 | $87.03 | $86.04 | $86.26 | $-0.59 | -0.68% | 116,407 | $86.50 | $86.04 $87.03 |
| Oct 2, 2026 | $86.64 | $87.47 | $86.21 | $86.85 | +$0.91 | +1.06% | 110,397 | $86.76 | $86.21 $87.47 |
| Oct 1, 2026 | $84.22 | $86.09 | $82.98 | $85.94 | +$1.44 | +1.70% | 222,379 | $84.68 | $82.98 $86.09 |
| Sep 30, 2026 | $85.12 | $85.17 | $84.16 | $84.50 | $-0.41 | -0.48% | 130,107 | $84.58 | $84.16 $85.17 |
| Sep 29, 2026 | $85.53 | $85.88 | $84.39 | $84.91 | $-0.62 | -0.72% | 68,459 | $84.89 | $84.39 $85.88 |
| Sep 28, 2026 | $86.09 | $86.20 | $85.32 | $85.53 | $-0.56 | -0.65% | 93,676 | $85.67 | $85.32 $86.20 |
| Sep 25, 2026 | $85.98 | $86.49 | $85.67 | $86.09 | +$0.68 | +0.80% | 104,765 | $86.11 | $85.67 $86.49 |
| Sep 24, 2026 | $84.75 | $85.60 | $84.48 | $85.41 | +$1.03 | +1.22% | 92,650 | $85.22 | $84.48 $85.60 |
| Sep 23, 2026 | $85.19 | $85.39 | $84.29 | $84.38 | $-0.98 | -1.15% | 84,887 | $84.72 | $84.29 $85.39 |
| Sep 22, 2026 | $86.23 | $86.39 | $84.91 | $85.36 | $-0.45 | -0.52% | 107,025 | $85.58 | $84.91 $86.39 |
| Sep 21, 2026 | $85.94 | $86.49 | $85.73 | $85.81 | $-0.07 | -0.08% | 89,460 | $85.92 | $85.73 $86.49 |
| Sep 18, 2026 | $85.22 | $86.25 | $84.41 | $85.88 | +$0.11 | +0.13% | 279,416 | $85.62 | $84.41 $86.25 |
| Sep 17, 2026 | $86.43 | $86.49 | $85.64 | $85.77 | $-0.17 | -0.20% | 74,258 | $85.95 | $85.64 $86.49 |
| Sep 16, 2026 | $87.02 | $87.20 | $84.76 | $85.94 | $-1.26 | -1.44% | 105,967 | $86.05 | $84.76 $87.20 |
| Sep 15, 2026 | $87.29 | $88.14 | $86.47 | $87.20 | $-0.17 | -0.19% | 78,263 | $87.26 | $86.47 $88.14 |
| Sep 14, 2026 | $87.07 | $87.74 | $86.63 | $87.37 | +$0.21 | +0.24% | 90,008 | $87.23 | $86.63 $87.74 |
| Sep 11, 2026 | $87.51 | $87.79 | $86.00 | $87.16 | +$0.47 | +0.54% | 87,350 | $86.82 | $86.00 $87.79 |
| Sep 10, 2026 | $85.77 | $86.76 | $85.40 | $86.69 | +$0.77 | +0.90% | 79,865 | $86.29 | $85.40 $86.76 |
| Sep 9, 2026 | $86.04 | $86.49 | $85.35 | $85.92 | $-0.57 | -0.66% | 97,982 | $85.85 | $85.35 $86.49 |
| Sep 8, 2026 | $86.98 | $87.19 | $86.30 | $86.49 | $-0.74 | -0.85% | 82,212 | $86.64 | $86.30 $87.19 |
| Sep 4, 2026 | $86.13 | $87.30 | $86.13 | $87.23 | +$0.58 | +0.67% | 83,396 | $87.10 | $86.13 $87.30 |
| Sep 3, 2026 | $86.60 | $87.19 | $86.52 | $86.65 | +$0.58 | +0.67% | 73,441 | $86.79 | $86.52 $87.19 |
| Sep 2, 2026 | $85.33 | $86.58 | $84.04 | $86.07 | +$1.17 | +1.38% | 124,859 | $86.06 | $84.04 $86.58 |
| Sep 1, 2026 | $85.44 | $86.27 | $84.55 | $84.90 | $-0.73 | -0.85% | 79,990 | $85.13 | $84.55 $86.27 |
| Aug 31, 2026 | $86.40 | $86.48 | $85.31 | $85.63 | $-0.78 | -0.90% | 140,721 | $85.69 | $85.31 $86.48 |
| Aug 28, 2026 | $86.62 | $87.38 | $85.81 | $86.41 | $-0.08 | -0.09% | 118,840 | $86.32 | $85.81 $87.38 |
| Aug 27, 2026 | $85.80 | $86.76 | $85.20 | $86.49 | +$0.32 | +0.37% | 83,906 | $86.10 | $85.20 $86.76 |