5 DAY PERFORMANCE
-7.10%
1 MONTH PERFORMANCE
-8.98%
3 MONTH PERFORMANCE
-1.84%
6 MONTH PERFORMANCE
+17.40%
YEAR-TO-DATE PERFORMANCE
+7.70%
1 YEAR PERFORMANCE
+7.66%
1st Source Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $58.61 | $59.15 (0.92%) | $60.10 | $58.61 | 186,352 | $1.45 B |
| 12/19/2024 | $59.75 | $59.31 (-0.74%) | $61.03 | $58.87 | 80,600 | $1.45 B |
| 12/18/2024 | $62.90 | $59.17 (-5.93%) | $63.00 | $58.67 | 85,743 | $1.45 B |
| 12/17/2024 | $63.22 | $62.39 (-1.31%) | $63.66 | $61.96 | 53,600 | $1.53 B |
| 12/16/2024 | $63.42 | $63.70 (0.44%) | $63.96 | $63.06 | 48,700 | $1.56 B |
| 12/13/2024 | $63.76 | $63.33 (-0.67%) | $64.18 | $62.70 | 39,125 | $1.55 B |
| 12/12/2024 | $64.28 | $63.60 (-1.06%) | $64.40 | $63.34 | 43,619 | $1.56 B |
| 12/11/2024 | $64.77 | $64.24 (-0.82%) | $65.26 | $63.45 | 74,500 | $1.57 B |
| 12/10/2024 | $63.35 | $63.92 (0.9%) | $64.78 | $63.08 | 66,800 | $1.57 B |
| 12/09/2024 | $64.37 | $63.71 (-1.03%) | $64.57 | $63.45 | 54,800 | $1.56 B |
| 12/06/2024 | $64.54 | $64.17 (-0.57%) | $64.56 | $63.49 | 48,129 | $1.57 B |
| 12/05/2024 | $65.09 | $64.45 (-0.98%) | $65.41 | $64.29 | 44,605 | $1.58 B |
| 12/04/2024 | $64.17 | $65.02 (1.32%) | $65.02 | $64.03 | 111,644 | $1.59 B |
| 12/03/2024 | $64.94 | $64.18 (-1.17%) | $64.94 | $63.86 | 65,900 | $1.57 B |
| 12/02/2024 | $65.20 | $64.71 (-0.75%) | $65.39 | $64.04 | 74,800 | $1.59 B |
| 11/29/2024 | $65.23 | $64.89 (-0.52%) | $65.33 | $64.18 | 57,621 | $1.59 B |
| 11/27/2024 | $65.54 | $64.89 (-0.99%) | $66.10 | $64.65 | 64,039 | $1.59 B |
| 11/26/2024 | $65.94 | $65.22 (-1.09%) | $66.28 | $65.01 | 56,328 | $1.60 B |
| 11/25/2024 | $67.09 | $66.19 (-1.34%) | $68.13 | $66.09 | 118,534 | $1.62 B |
| 11/22/2024 | $65.19 | $66.29 (1.69%) | $66.43 | $64.92 | 64,309 | $1.63 B |
| 11/21/2024 | $64.78 | $65.02 (0.37%) | $65.90 | $64.36 | 62,400 | $1.59 B |
| 11/20/2024 | $64.09 | $64.22 (0.2%) | $64.32 | $63.40 | 52,200 | $1.57 B |
| 11/19/2024 | $63.30 | $64.30 (1.58%) | $64.36 | $63.30 | 43,000 | $1.58 B |
| 11/18/2024 | $65.30 | $64.28 (-1.56%) | $66.34 | $64.15 | 42,200 | $1.58 B |
| 11/15/2024 | $65.80 | $64.92 (-1.34%) | $66.22 | $64.16 | 64,600 | $1.59 B |
| 11/14/2024 | $66.20 | $65.45 (-1.13%) | $66.58 | $64.90 | 76,800 | $1.60 B |
| 11/13/2024 | $67.70 | $66.01 (-2.5%) | $67.74 | $65.66 | 126,100 | $1.62 B |
| 11/12/2024 | $66.75 | $67.01 (0.39%) | $67.36 | $65.97 | 86,638 | $1.64 B |
| 11/11/2024 | $66.06 | $66.94 (1.33%) | $67.55 | $65.92 | 61,712 | $1.64 B |
| 11/08/2024 | $65.00 | $65.15 (0.23%) | $65.48 | $64.74 | 49,413 | $1.60 B |
| 11/07/2024 | $66.59 | $64.47 (-3.18%) | $66.75 | $64.39 | 96,044 | $1.58 B |
| 11/06/2024 | $65.34 | $67.29 (2.98%) | $67.69 | $64.21 | 243,133 | $1.65 B |
| 11/05/2024 | $58.61 | $60.27 (2.83%) | $60.31 | $58.31 | 82,541 | $1.48 B |
| 11/04/2024 | $58.93 | $58.92 (-0.02%) | $59.25 | $57.92 | 60,844 | $1.44 B |
| 11/01/2024 | $59.79 | $59.45 (-0.57%) | $60.07 | $58.99 | 41,834 | $1.46 B |
| 10/31/2024 | $60.81 | $59.23 (-2.6%) | $60.88 | $59.23 | 60,228 | $1.45 B |
| 10/30/2024 | $60.47 | $60.94 (0.78%) | $62.12 | $60.47 | 49,544 | $1.49 B |
| 10/29/2024 | $59.79 | $60.56 (1.29%) | $60.82 | $59.79 | 58,205 | $1.48 B |
| 10/28/2024 | $58.47 | $60.23 (3.01%) | $60.44 | $58.47 | 65,229 | $1.48 B |
| 10/25/2024 | $60.27 | $57.47 (-4.65%) | $60.27 | $57.08 | 88,400 | $1.41 B |
| 10/24/2024 | $59.76 | $59.49 (-0.45%) | $59.76 | $58.61 | 87,513 | $1.46 B |
| 10/23/2024 | $59.39 | $59.69 (0.51%) | $59.78 | $58.89 | 40,900 | $1.46 B |
| 10/22/2024 | $59.57 | $59.89 (0.54%) | $59.96 | $59.18 | 65,624 | $1.47 B |
| 10/21/2024 | $62.03 | $59.57 (-3.97%) | $62.03 | $59.37 | 71,110 | $1.46 B |
| 10/18/2024 | $62.60 | $61.85 (-1.2%) | $62.60 | $61.51 | 76,600 | $1.52 B |
| 10/17/2024 | $61.42 | $62.55 (1.84%) | $62.58 | $61.13 | 75,200 | $1.53 B |
| 10/16/2024 | $61.27 | $61.56 (0.47%) | $61.97 | $60.86 | 143,900 | $1.51 B |
| 10/15/2024 | $60.51 | $60.67 (0.26%) | $61.87 | $59.45 | 113,500 | $1.49 B |
| 10/14/2024 | $60.06 | $60.18 (0.2%) | $60.91 | $59.69 | 105,139 | $1.47 B |
| 10/11/2024 | $59.22 | $60.06 (1.42%) | $60.78 | $59.22 | 152,300 | $1.47 B |
| 10/10/2024 | $58.58 | $58.98 (0.68%) | $59.37 | $58.39 | 76,100 | $1.44 B |
| 10/09/2024 | $58.38 | $59.14 (1.3%) | $59.67 | $58.38 | 61,000 | $1.45 B |
| 10/08/2024 | $58.91 | $58.40 (-0.87%) | $59.32 | $58.33 | 63,145 | $1.43 B |
| 10/07/2024 | $58.42 | $58.65 (0.39%) | $58.83 | $57.96 | 52,600 | $1.44 B |
| 10/04/2024 | $58.58 | $58.76 (0.31%) | $59.08 | $58.29 | 57,832 | $1.44 B |
| 10/03/2024 | $57.56 | $57.86 (0.52%) | $58.11 | $57.18 | 59,300 | $1.42 B |
| 10/02/2024 | $57.32 | $57.67 (0.61%) | $58.43 | $57.04 | 58,641 | $1.41 B |
| 10/01/2024 | $59.52 | $57.78 (-2.92%) | $59.52 | $57.61 | 62,106 | $1.42 B |
| 09/30/2024 | $58.20 | $59.88 (2.89%) | $60.00 | $58.09 | 59,900 | $1.47 B |
| 09/27/2024 | $58.99 | $58.21 (-1.32%) | $59.10 | $58.00 | 51,200 | $1.43 B |
| 09/26/2024 | $58.71 | $58.36 (-0.6%) | $59.47 | $58.04 | 56,000 | $1.43 B |
| 09/25/2024 | $58.93 | $58.13 (-1.36%) | $59.23 | $58.00 | 55,336 | $1.42 B |
| 09/24/2024 | $59.61 | $58.79 (-1.38%) | $59.61 | $58.64 | 50,500 | $1.44 B |
| 09/23/2024 | $60.43 | $59.63 (-1.32%) | $60.44 | $59.49 | 42,100 | $1.46 B |