1st Source Corporation Common Stockのデータ

1st Source Corporation Common Stockの基本情報

名前 1st Source Corporation Common Stock
ティッカー SRCE
国 United States
上場年 nan
セクター Finance

1st Source Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 43.7 43.07 43.35 43.31 74900.0 43.31
2021-02-12 43.38 42.26 42.33 43.35 73000.0 43.35
2021-02-11 43.88 42.73 43.75 43.09 73500.0 43.09
2021-02-10 44.25 43.38 43.74 43.63 68400.0 43.63
2021-02-09 43.62 42.89 42.93 43.56 39600.0 43.56
2021-02-08 43.19 42.47 42.47 43.16 85200.0 43.16
2021-02-05 42.59 41.7 42.59 41.95 49900.0 41.95
2021-02-04 42.4 40.82 40.82 42.13 49400.0 42.13
2021-02-03 40.83 39.58 40.19 40.72 67200.0 40.72
2021-02-02 40.82 39.73 39.99 40.47 53800.0 40.47
2021-02-01 39.81 38.73 39.18 39.56 40400.0 39.56
2021-01-29 40.24 39.31 39.68 39.35 84500.0 39.06
2021-01-28 41.42 39.69 41.42 39.85 65400.0 39.56
2021-01-27 41.33 39.02 40.93 39.63 80800.0 39.34
2021-01-26 43.47 41.65 43.47 41.82 46500.0 41.51
2021-01-25 43.49 41.18 42.29 43.01 94100.0 42.69
2021-01-22 42.99 41.9 42.99 42.78 60000.0 42.46
2021-01-21 42.81 41.23 42.59 41.42 51000.0 41.11
2021-01-20 42.95 42.15 42.75 42.59 42000.0 42.28
2021-01-19 43.5 42.56 43.5 42.95 45800.0 42.63
2021-01-15 43.39 42.4 42.65 42.98 53800.0 42.66
2021-01-14 43.66 41.28 43.24 43.5 40300.0 43.18
2021-01-13 43.06 42.18 43.06 42.82 45000.0 42.5
2021-01-12 43.63 42.93 43.06 43.23 39100.0 42.91
2021-01-11 42.93 41.85 41.85 42.79 48700.0 42.47
2021-01-08 43.6 41.83 43.6 42.3 60000.0 41.99
2021-01-07 44.01 43.04 43.51 43.45 52000.0 43.13
2021-01-06 44.45 40.48 40.99 43.47 112400.0 43.15
2021-01-05 40.43 39.42 39.76 40.06 61900.0 39.76
2021-01-04 40.87 39.31 40.37 39.7 93000.0 39.41
2020-12-31 40.57 39.62 39.86 40.3 36200.0 40.0
2020-12-30 40.42 38.88 39.79 39.94 27200.0 39.65
2020-12-29 40.52 39.56 40.52 39.8 51600.0 39.51
2020-12-28 40.8 39.9 40.05 40.25 46700.0 39.95
2020-12-24 40.25 39.29 39.76 39.89 28000.0 39.6
2020-12-23 40.0 38.71 38.71 39.85 60100.0 39.56
2020-12-22 38.81 38.26 38.5 38.33 72000.0 38.05
2020-12-21 39.69 38.41 39.49 38.59 84800.0 38.31
2020-12-18 40.8 39.26 40.3 39.51 249000.0 39.22
2020-12-17 40.57 39.75 40.57 40.23 83800.0 39.93
2020-12-16 41.1 40.29 41.1 40.32 111100.0 40.02
2020-12-15 41.07 40.17 40.63 40.77 58100.0 40.47
2020-12-14 40.87 40.0 40.58 40.16 56500.0 39.86
2020-12-11 40.51 39.6 39.6 40.1 54700.0 39.8
2020-12-10 40.2 39.63 39.94 40.13 47800.0 39.83
2020-12-09 40.8 39.77 40.31 40.33 52400.0 40.03
2020-12-08 40.12 39.38 39.38 39.85 61700.0 39.56
2020-12-07 40.13 39.17 39.79 39.83 87200.0 39.54
2020-12-04 40.99 38.89 38.89 40.06 56600.0 39.76
2020-12-03 39.06 38.15 38.53 38.74 56700.0 38.45
2020-12-02 38.67 38.01 38.14 38.43 60100.0 38.15
2020-12-01 38.93 37.94 38.26 38.37 72800.0 38.09
2020-11-30 38.75 37.13 38.75 37.32 96700.0 37.04
2020-11-27 39.65 38.44 39.65 39.16 28500.0 38.87
2020-11-25 40.08 39.24 39.9 39.75 52300.0 39.46
2020-11-24 40.8 38.71 39.89 40.44 105500.0 40.14
2020-11-23 38.94 37.86 38.01 38.45 81900.0 38.17
2020-11-20 37.89 36.41 37.1 37.74 69700.0 37.46
2020-11-19 37.56 36.65 37.1 37.54 52100.0 37.26
2020-11-18 38.18 37.23 38.18 37.29 48200.0 37.02
2020-11-17 37.84 36.84 37.7 37.75 63900.0 37.47
2020-11-16 38.64 37.8 37.9 38.37 50000.0 38.09
2020-11-13 37.28 36.38 36.55 36.92 56600.0 36.65
2020-11-12 36.49 32.5 36.02 35.96 60700.0 35.69
2020-11-11 38.15 36.17 37.47 36.67 54900.0 36.4
2020-11-10 38.42 37.0 37.3 37.94 57100.0 37.66
2020-11-09 38.45 34.31 34.31 36.76 82100.0 36.49
2020-11-06 33.42 31.67 33.42 31.92 61200.0 31.68
2020-11-05 33.36 31.87 32.08 33.05 32400.0 32.81
2020-11-04 33.87 32.0 33.87 32.15 38900.0 31.91
2020-11-03 34.84 34.04 34.41 34.67 53600.0 34.41
2020-11-02 34.02 33.07 33.9 33.69 60100.0 33.44
2020-10-30 34.1 32.63 32.81 33.49 54000.0 32.97
2020-10-29 33.35 31.95 32.53 33.2 30200.0 32.68
2020-10-28 33.7 32.6 33.11 32.8 40200.0 32.29
2020-10-27 35.38 33.75 35.12 33.89 33200.0 33.36
2020-10-26 35.49 34.71 34.97 35.4 61800.0 34.85
2020-10-23 35.48 34.62 35.16 35.32 72200.0 34.77
2020-10-22 34.76 33.5 33.79 34.76 40500.0 34.22
2020-10-21 33.73 33.37 33.37 33.63 22300.0 33.1
2020-10-20 33.58 33.09 33.13 33.4 33100.0 32.88
2020-10-19 33.78 32.71 33.49 32.8 27700.0 32.29
2020-10-16 33.42 32.34 32.34 33.12 85900.0 32.6
2020-10-15 32.7 30.61 31.33 32.55 49000.0 32.04
2020-10-14 32.86 31.74 32.4 31.74 31700.0 31.24
2020-10-13 33.65 32.33 32.59 32.39 23500.0 31.88
2020-10-12 33.69 32.94 33.22 33.56 39700.0 33.03
2020-10-09 33.93 33.15 33.93 33.16 55000.0 32.64
2020-10-08 33.88 33.25 33.86 33.59 50500.0 33.06
2020-10-07 33.73 32.14 33.19 33.48 70800.0 32.96
2020-10-06 34.01 32.28 33.01 32.8 50500.0 32.29
2020-10-05 32.85 31.63 32.2 32.68 68800.0 32.17
2020-10-02 32.25 30.65 30.65 31.83 51100.0 31.33
2020-10-01 31.24 30.33 30.91 31.24 69200.0 30.75
2020-09-30 31.36 30.55 31.06 30.84 78700.0 30.36
2020-09-29 31.05 30.35 30.69 30.85 68000.0 30.37
2020-09-28 31.11 30.3 30.33 30.89 66200.0 30.41
2020-09-25 29.78 29.15 29.15 29.75 48100.0 29.28
2020-09-24 30.29 28.72 28.96 29.56 68900.0 29.1
2020-09-23 30.13 28.81 29.44 28.84 55800.0 28.39
2020-09-22 30.59 29.21 30.39 29.53 48700.0 29.07
2020-09-21 31.69 29.9 31.53 30.22 76400.0 29.75
2020-09-18 33.08 32.08 33.08 32.15 217400.0 31.65
2020-09-17 33.35 32.42 32.42 32.72 39400.0 32.21
2020-09-16 33.16 32.67 32.88 32.88 105200.0 32.36
2020-09-15 33.73 32.63 33.73 32.79 24800.0 32.28
2020-09-14 33.9 32.5 32.88 33.36 60700.0 32.84
2020-09-11 33.09 32.56 33.02 32.61 44900.0 32.1
2020-09-10 33.61 32.86 33.61 32.99 36700.0 32.47
2020-09-09 34.08 33.24 34.08 33.51 40900.0 32.98
2020-09-08 34.47 33.56 34.42 33.75 49400.0 33.22
2020-09-04 35.35 34.22 35.11 34.72 52900.0 34.18
2020-09-03 35.47 34.2 34.46 34.4 43400.0 33.86
2020-09-02 34.49 33.77 34.1 34.38 43400.0 33.84
2020-09-01 34.69 33.95 34.55 34.2 29200.0 33.66
2020-08-31 35.0 34.39 34.75 34.45 68900.0 33.91
2020-08-28 35.13 34.54 35.13 34.81 38100.0 34.26
2020-08-27 35.12 33.83 34.17 34.8 38000.0 34.25
2020-08-26 35.13 34.14 35.13 34.15 39100.0 33.61
2020-08-25 35.56 34.87 35.53 35.05 23700.0 34.5
2020-08-24 35.13 33.75 34.23 35.06 29300.0 34.51
2020-08-21 34.36 33.56 34.22 33.92 44900.0 33.39
2020-08-20 34.45 33.85 34.23 34.21 32300.0 33.67
2020-08-19 35.26 34.53 34.77 34.71 37800.0 34.17
2020-08-18 35.92 34.37 35.79 34.58 55600.0 34.04
2020-08-17 36.95 35.3 36.67 35.88 46400.0 35.32
2020-08-14 36.96 35.94 35.94 36.66 58100.0 36.09
2020-08-13 36.68 35.97 36.36 36.12 48300.0 35.55
2020-08-12 38.26 36.28 37.94 36.97 41400.0 36.39
2020-08-11 37.83 36.85 36.85 37.2 77400.0 36.62
2020-08-10 36.75 35.88 35.89 36.16 54100.0 35.59
2020-08-07 35.55 33.36 33.63 35.5 52600.0 34.94
2020-08-06 33.96 33.37 33.37 33.69 39300.0 33.16
2020-08-05 33.48 32.71 33.09 33.46 57000.0 32.94
2020-08-04 33.17 32.36 32.84 32.75 43800.0 32.24
2020-08-03 33.29 32.6 33.18 32.95 45300.0 32.43
2020-07-31 33.93 32.66 33.74 33.12 76400.0 32.33
2020-07-30 34.33 33.59 34.19 34.02 50900.0 33.2
2020-07-29 34.87 33.94 34.34 34.82 54300.0 33.98
2020-07-28 34.83 34.13 34.13 34.27 25400.0 33.45
2020-07-27 34.69 34.03 34.47 34.46 58300.0 33.63
2020-07-24 35.45 34.4 35.21 34.65 42900.0 33.82
2020-07-23 35.26 34.15 34.3 35.06 50400.0 34.22
2020-07-22 34.88 34.0 34.8 34.33 34500.0 33.51
2020-07-21 35.22 33.98 33.98 35.2 62600.0 34.36
2020-07-20 33.97 33.29 33.82 33.48 46100.0 32.68
2020-07-17 35.09 34.14 35.0 34.22 56100.0 33.4
2020-07-16 35.5 34.43 34.69 35.29 71500.0 34.44
2020-07-15 35.32 34.0 34.3 34.96 74000.0 34.12
2020-07-14 34.08 32.77 33.69 33.32 58300.0 32.52
2020-07-13 34.19 32.65 33.94 33.73 70800.0 32.92
2020-07-10 33.41 31.34 31.72 33.24 73400.0 32.44
2020-07-09 34.37 31.63 33.07 31.88 52300.0 31.12
2020-07-08 34.03 32.56 33.46 33.32 60000.0 32.52
2020-07-07 34.27 33.26 34.23 33.52 38700.0 32.72
2020-07-06 35.69 34.45 35.2 34.74 43100.0 33.91
2020-07-02 36.19 34.24 35.2 34.34 71400.0 33.52
2020-07-01 35.83 34.23 35.82 34.25 68900.0 33.43
2020-06-30 35.83 34.61 34.78 35.58 77800.0 34.73
2020-06-29 34.99 33.51 33.51 34.73 103300.0 33.9
2020-06-26 34.16 32.74 34.16 32.87 326800.0 32.08
2020-06-25 34.73 33.3 33.3 34.73 81000.0 33.9
2020-06-24 34.79 33.53 34.51 33.55 74300.0 32.75
2020-06-23 36.39 34.84 36.39 35.05 69900.0 34.21
2020-06-22 36.06 34.52 35.16 35.71 61000.0 34.85
2020-06-19 35.96 34.24 35.23 35.71 497300.0 34.85
2020-06-18 35.03 33.95 33.95 34.72 53100.0 33.89
2020-06-17 35.49 34.22 35.49 34.22 63200.0 33.4
2020-06-16 35.93 34.44 35.25 35.5 69200.0 34.65
2020-06-15 34.47 31.36 31.36 33.89 95000.0 33.08
2020-06-12 33.85 32.29 33.85 33.19 71900.0 32.39
2020-06-11 33.76 32.18 33.26 32.25 68600.0 31.48
2020-06-10 37.35 35.01 37.35 35.01 46900.0 34.17
2020-06-09 37.96 36.23 36.98 37.36 57700.0 36.46
2020-06-08 38.7 37.66 38.7 37.91 98300.0 37.0
2020-06-05 38.19 36.37 36.37 37.6 120000.0 36.7
2020-06-04 35.91 35.11 35.11 35.76 61800.0 34.9
2020-06-03 36.13 34.59 34.59 35.23 56700.0 34.38
2020-06-02 34.8 33.42 34.19 33.86 47800.0 33.05
2020-06-01 34.95 33.74 34.75 33.75 71800.0 32.94
2020-05-29 35.59 34.01 34.7 34.59 61700.0 33.76
2020-05-28 37.0 35.02 37.0 35.19 81300.0 34.35
2020-05-27 36.76 34.61 35.08 36.56 76400.0 35.68
2020-05-26 34.24 32.25 33.03 34.0 61700.0 33.18
2020-05-22 32.08 30.99 31.91 31.54 44200.0 30.78
2020-05-21 32.11 31.47 31.63 31.82 62800.0 31.06
2020-05-20 31.94 30.57 30.57 31.69 58100.0 30.93
2020-05-19 31.33 29.75 31.33 29.81 58100.0 29.09
2020-05-18 31.68 30.17 30.17 31.6 87300.0 30.84
2020-05-15 29.0 27.74 28.18 28.79 146300.0 28.1
2020-05-14 28.4 26.72 27.89 28.35 108700.0 27.67
2020-05-13 30.12 27.85 29.41 28.43 76100.0 27.75
2020-05-12 31.57 29.46 31.57 29.63 65400.0 28.92
2020-05-11 32.31 31.2 32.2 31.42 74800.0 30.67
2020-05-08 33.01 31.55 31.73 32.87 57600.0 32.08
2020-05-07 31.77 30.78 31.58 30.97 60300.0 30.23
2020-05-06 32.24 30.86 32.24 31.02 50400.0 30.28
2020-05-05 34.14 32.11 33.5 32.11 61900.0 31.34
2020-05-04 33.54 32.43 33.54 33.04 53400.0 32.25
2020-05-01 34.69 32.92 33.81 33.79 70500.0 32.71
2020-04-30 35.33 34.32 35.2 34.73 53000.0 33.62
2020-04-29 37.26 34.87 35.0 36.19 76200.0 35.03
2020-04-28 34.94 33.59 34.59 34.39 69300.0 33.29
2020-04-27 34.21 31.94 32.09 33.79 56900.0 32.71
2020-04-24 32.29 30.94 31.41 31.85 50900.0 30.83
2020-04-23 32.19 30.53 30.53 31.55 55700.0 30.54
2020-04-22 32.01 30.98 31.91 31.14 41500.0 30.14
2020-04-21 31.56 30.38 30.55 31.2 39300.0 30.2
2020-04-20 32.79 31.02 31.47 31.69 55500.0 30.67
2020-04-17 32.77 31.33 31.76 32.65 57700.0 31.6
2020-04-16 31.58 29.0 31.18 30.53 88400.0 29.55
2020-04-15 32.12 30.92 31.45 31.48 70800.0 30.47
2020-04-14 34.36 32.05 34.2 32.84 64400.0 31.79
2020-04-13 34.85 33.1 34.85 33.51 50000.0 32.44
2020-04-09 35.23 33.24 33.52 35.07 66300.0 33.95
2020-04-08 33.14 32.07 32.64 32.8 57800.0 31.75
2020-04-07 33.45 31.38 32.77 32.03 89200.0 31.0
2020-04-06 32.28 30.79 30.94 31.74 83500.0 30.72
2020-04-03 31.38 29.12 31.06 29.65 55800.0 28.7
2020-04-02 31.86 30.08 30.08 31.37 60300.0 30.36
2020-04-01 32.25 30.07 32.25 30.44 81900.0 29.46
2020-03-31 32.63 31.38 31.74 32.43 129800.0 31.39
2020-03-30 32.08 30.55 30.92 32.0 78600.0 30.97
2020-03-27 32.7 30.69 31.54 30.85 87800.0 29.86
2020-03-26 33.01 30.5 30.5 32.74 66300.0 31.69
2020-03-25 31.8 29.13 30.2 30.33 92700.0 29.36
2020-03-24 30.53 28.2 28.39 30.24 82600.0 29.27
2020-03-23 28.47 26.07 28.02 27.25 80500.0 26.38
2020-03-20 32.17 27.75 30.4 27.79 172900.0 26.9
2020-03-19 31.92 27.14 27.5 30.52 93200.0 29.54
2020-03-18 30.48 27.24 30.48 27.91 99800.0 27.01
2020-03-17 31.92 29.35 30.65 31.91 111800.0 30.89
2020-03-16 32.81 29.09 29.38 29.88 89200.0 28.92
2020-03-13 33.01 30.4 30.7 33.0 117800.0 31.94
2020-03-12 31.83 28.06 30.73 29.1 148300.0 28.17
2020-03-11 34.07 32.05 33.66 32.2 102800.0 31.17
2020-03-10 36.7 33.75 36.22 33.94 129700.0 32.85
2020-03-09 39.22 34.57 37.19 35.01 69200.0 33.89
2020-03-06 40.99 39.36 39.64 40.02 48100.0 38.74
2020-03-05 42.0 40.29 41.92 40.84 42300.0 39.53
2020-03-04 43.2 41.52 42.57 42.82 29500.0 41.45
2020-03-03 44.11 42.0 43.19 42.21 45900.0 40.86
2020-03-02 43.61 41.41 41.9 43.54 46600.0 42.14
2020-02-28 43.62 41.14 42.3 42.05 79300.0 40.7
2020-02-27 45.2 43.3 44.42 43.48 69100.0 42.09
2020-02-26 46.06 44.87 45.54 45.11 43700.0 43.66
2020-02-25 46.53 45.07 46.44 45.25 57300.0 43.8
2020-02-24 46.54 46.01 46.08 46.23 30000.0 44.75
2020-02-21 47.71 47.19 47.65 47.23 25000.0 45.71
2020-02-20 47.8 47.16 47.28 47.72 32400.0 46.19
2020-02-19 47.65 47.24 47.36 47.37 36200.0 45.85
2020-02-18 48.14 47.08 47.66 47.24 21400.0 45.72