1st Source Stock Price History
NASDAQ: SRCEFinanceMajor BanksUSD
83.90-1.11 (-1.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SRCE price history at a glance
The price history for 1st Source (SRCE) on this page begins on August 8, 1983, when the stock closed at $1.66; it most recently closed at $83.90 on October 5, 2026. The highest price in this record is $91.46, reached on July 27, 2026; the latest close is 8.3% below that peak. Across the 42 complete calendar years in the table, SRCE finished higher in 29 and lower in 13. Its best year was 1991 (+72.5%) and its worst was 2007 (-49.6%).
Over roughly 43 years the share price changed +4949.7%, a 9.5% compound annual price return (excluding dividends). In the last 12 months alone, SRCE has gained 39.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1983
- $91.46
- Date of high
- Jul 27, 2026
- Low since 1983
- $1.57
- Date of low
- Dec 12, 1983
- 52-week high
- $91.46
- 52-week low
- $56.89
- Last close
- $83.90
SRCE returns
1 week
-3.40%
1 month
-2.35%
3 months
+3.02%
6 months
+13.56%
Year to date
+34.26%
1 year
+39.65%
3 years
+103.32%
5 years
+76.92%
SRCE price return, excluding dividends.
SRCE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 83.90 | +34.33% |
| 2025 | 62.46 | +8.16% |
| 2024 | 57.75 | +5.10% |
| 2023 | 54.95 | +3.50% |
| 2022 | 53.09 | +7.04% |
| 2021 | 49.60 | +23.08% |
| 2020 | 40.30 | -21.70% |
| 2019 | 51.47 | +21.13% |
| 2018 | 42.49 | -14.07% |
| 2017 | 49.45 | +10.73% |
| 2016 | 44.66 | +44.67% |
| 2015 | 30.87 | -6.43% |
| 2014 | 32.99 | +6.08% |
| 2013 | 31.10 | +36.58% |
| 2012 | 22.77 | -10.11% |
| 2011 | 25.33 | +25.15% |
| 2010 | 20.24 | +25.79% |
| 2009 | 16.09 | -31.36% |
| 2008 | 23.44 | +44.69% |
| 2007 | 16.20 | -49.58% |
| 2006 | 32.13 | +40.53% |
| 2005 | 22.86 | -1.41% |
| 2004 | 23.19 | +17.18% |
| 2003 | 19.79 | +31.14% |
| 2002 | 15.09 | -19.96% |
| 2001 | 18.85 | +19.33% |
| 2000 | 15.80 | -23.35% |
| 1999 | 20.61 | -17.91% |
| 1998 | 25.11 | +15.16% |
| 1997 | 21.81 | +61.62% |
| 1996 | 13.49 | +10.58% |
| 1995 | 12.20 | +33.02% |
| 1994 | 9.17 | +10.42% |
| 1993 | 8.31 | +0.70% |
| 1992 | 8.25 | +50.21% |
| 1991 | 5.49 | +72.46% |
| 1990 | 3.18 | -25.81% |
| 1989 | 4.29 | +32.86% |
| 1988 | 3.23 | +34.61% |
| 1987 | 2.40 | -25.71% |
| 1986 | 3.23 | -9.09% |
| 1985 | 3.55 | +35.09% |
| 1984 | 2.63 | +67.65% |
| 1983* | 1.57 | -5.56% |
* Partial year: the record begins after the start of 1983; return measured from the first available close.
2026 return is year to date.
SRCE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 84.83 | 86.80 | 83.59 | 83.90 | -1.31% | |
| 84.41 | 86.07 | 83.85 | 85.01 | +0.68% | |
| 84.80 | 86.55 | 84.03 | 84.44 | -1.55% | |
| 86.55 | 87.48 | 85.65 | 85.77 | -0.57% | |
| 86.67 | 87.03 | 86.04 | 86.26 | -0.68% | |
| 86.64 | 87.47 | 86.21 | 86.85 | +1.06% | |
| 84.22 | 86.09 | 82.98 | 85.94 | +1.70% | |
| 85.12 | 85.17 | 84.16 | 84.50 | -0.48% | |
| 85.53 | 85.88 | 84.39 | 84.91 | -0.72% | |
| 86.09 | 86.20 | 85.32 | 85.53 | -0.65% | |
| 85.98 | 86.49 | 85.67 | 86.09 | +0.80% | |
| 84.75 | 85.60 | 84.48 | 85.41 | +1.22% | |
| 85.19 | 85.39 | 84.29 | 84.38 | -1.15% | |
| 86.23 | 86.39 | 84.91 | 85.36 | -0.52% | |
| 85.94 | 86.49 | 85.73 | 85.81 | -0.08% | |
| 85.22 | 86.25 | 84.41 | 85.88 | +0.13% | |
| 86.43 | 86.49 | 85.64 | 85.77 | -0.20% | |
| 87.02 | 87.20 | 84.76 | 85.94 | -1.44% | |
| 87.29 | 88.14 | 86.47 | 87.20 | -0.19% | |
| 87.07 | 87.74 | 86.63 | 87.37 | +0.24% | |
| 87.51 | 87.79 | 86.00 | 87.16 | +0.54% | |
| 85.77 | 86.76 | 85.40 | 86.69 | +0.90% | |
| 86.04 | 86.49 | 85.35 | 85.92 | -0.66% | |
| 86.98 | 87.19 | 86.30 | 86.49 | -0.85% | |
| 86.13 | 87.30 | 86.13 | 87.23 | +0.67% | |
| 86.60 | 87.19 | 86.52 | 86.65 | +0.67% | |
| 85.33 | 86.58 | 84.04 | 86.07 | +1.38% | |
| 85.44 | 86.27 | 84.55 | 84.90 | -0.85% | |
| 86.40 | 86.48 | 85.31 | 85.63 | -0.90% | |
| 86.62 | 87.38 | 85.81 | 86.41 | -0.09% | |
| 85.80 | 86.76 | 85.20 | 86.49 | +0.37% | |
| 86.37 | 86.73 | 85.85 | 86.17 | +0.13% | |
| 86.39 | 86.39 | 85.48 | 86.06 | -0.01% | |
| 85.83 | 86.42 | 85.36 | 86.07 | +0.28% | |
| 86.82 | 86.83 | 85.42 | 85.83 | -0.37% | |
| 85.25 | 86.23 | 85.13 | 86.15 | +0.51% | |
| 87.82 | 88.13 | 85.60 | 85.71 | -2.30% | |
| 88.09 | 88.34 | 87.02 | 87.73 | -0.19% | |
| 88.36 | 88.94 | 87.83 | 87.90 | -0.79% | |
| 88.63 | 89.19 | 86.28 | 88.60 | -0.03% | |
| 89.11 | 89.47 | 88.36 | 88.63 | +0.14% | |
| 88.08 | 89.21 | 88.08 | 88.51 | +0.49% | |
| 87.07 | 88.28 | 87.07 | 88.08 | +0.86% | |
| 87.53 | 88.00 | 86.73 | 87.33 | -0.77% | |
| 89.24 | 89.24 | 87.65 | 88.01 | -1.49% | |
| 90.50 | 90.77 | 89.18 | 89.34 | -0.72% | |
| 91.10 | 91.24 | 89.76 | 89.99 | -0.91% | |
| 89.91 | 91.24 | 89.69 | 90.82 | +0.34% | |
| 90.73 | 91.30 | 90.15 | 90.51 | +0.86% | |
| 89.61 | 90.09 | 88.86 | 89.74 | 0.00% | |
| 90.45 | 91.35 | 89.65 | 89.74 | -0.62% | |
| 90.31 | 91.46 | 88.95 | 90.30 | -0.35% | |
| 87.86 | 91.32 | 87.18 | 90.62 | +4.41% | |
| 85.85 | 87.83 | 85.85 | 86.79 | +1.11% | |
| 85.82 | 86.80 | 84.01 | 85.84 | +3.20% | |
| 81.90 | 83.43 | 81.56 | 83.18 | +0.41% | |
| 83.04 | 83.68 | 82.36 | 82.84 | -0.61% | |
| 83.11 | 83.73 | 82.79 | 83.35 | -0.10% | |
| 83.63 | 83.83 | 82.95 | 83.43 | -0.06% | |
| 84.16 | 84.76 | 83.02 | 83.48 | -1.61% | |
| 82.22 | 85.06 | 82.22 | 84.85 | +3.19% | |
| 81.62 | 83.08 | 81.41 | 82.23 | +0.90% | |
| 81.74 | 82.27 | 80.38 | 81.50 | -0.29% | |
| 81.58 | 82.22 | 81.44 | 81.74 | +0.37% | |
| 80.98 | 81.73 | 80.81 | 81.44 | +0.36% | |
| 80.51 | 81.79 | 80.23 | 81.15 | +0.79% | |
| 81.44 | 82.39 | 80.15 | 80.51 | -1.47% | |
| 82.85 | 83.49 | 81.62 | 81.71 | -0.78% | |
| 82.22 | 83.05 | 81.35 | 82.35 | +0.32% | |
| 83.48 | 83.88 | 81.75 | 82.09 | -1.46% | |
| 81.76 | 83.56 | 80.00 | 83.31 | +2.12% | |
| 81.95 | 82.10 | 81.02 | 81.58 | -0.45% | |
| 81.60 | 83.90 | 80.49 | 81.95 | -0.01% | |
| 81.65 | 82.99 | 80.96 | 81.96 | +0.95% | |
| 80.77 | 81.69 | 80.37 | 81.19 | +1.15% | |
| 79.34 | 80.58 | 78.87 | 80.27 | +1.68% | |
| 78.03 | 79.11 | 77.81 | 78.94 | +1.44% | |
| 77.02 | 78.34 | 76.93 | 77.82 | +1.18% | |
| 77.28 | 77.65 | 76.61 | 76.91 | +0.55% | |
| 77.38 | 78.53 | 75.76 | 76.49 | -1.51% | |
| 77.79 | 86.64 | 77.29 | 77.66 | +0.34% | |
| 78.69 | 79.08 | 77.21 | 77.40 | -1.43% | |
| 78.18 | 78.80 | 78.12 | 78.52 | +0.89% | |
| 78.00 | 78.53 | 77.00 | 77.83 | +0.32% | |
| 77.22 | 77.99 | 77.22 | 77.58 | +1.15% | |
| 76.47 | 78.10 | 76.47 | 76.70 | +0.99% | |
| 75.60 | 76.44 | 75.50 | 75.95 | +0.80% | |
| 74.65 | 76.20 | 74.65 | 75.35 | +0.94% | |
| 73.50 | 74.89 | 73.50 | 74.65 | +2.63% | |
| 73.86 | 74.16 | 72.47 | 72.74 | -2.05% | |
| 72.60 | 74.45 | 72.60 | 74.26 | +1.82% | |
| 73.25 | 73.84 | 72.44 | 72.93 | -1.21% | |
| 73.39 | 74.07 | 73.00 | 73.82 | +0.35% | |
| 73.43 | 74.08 | 72.19 | 73.56 | -0.19% | |
| 74.43 | 75.07 | 73.52 | 73.70 | -0.97% | |
| 74.12 | 74.95 | 72.96 | 74.42 | +0.64% | |
| 73.99 | 76.00 | 73.44 | 73.95 | +0.08% | |
| 72.96 | 74.14 | 71.78 | 73.89 | +0.56% | |
| 72.47 | 73.94 | 72.21 | 73.48 | +1.49% | |
| 72.12 | 72.66 | 71.49 | 72.40 | +0.28% | |
| 71.61 | 72.60 | 71.60 | 72.20 | +1.35% | |
| 71.78 | 71.78 | 70.66 | 71.24 | -0.81% | |
| 71.96 | 72.82 | 71.70 | 71.82 | +0.35% | |
| 72.20 | 72.23 | 71.08 | 71.57 | -1.01% | |
| 72.38 | 72.57 | 70.75 | 72.30 | -0.51% | |
| 74.04 | 74.11 | 72.34 | 72.67 | -1.53% | |
| 73.53 | 74.09 | 73.26 | 73.80 | +0.19% | |
| 74.09 | 74.65 | 73.34 | 73.66 | -0.22% | |
| 74.12 | 74.55 | 72.63 | 73.82 | +0.31% | |
| 72.84 | 73.92 | 72.22 | 73.59 | +0.73% | |
| 73.58 | 74.43 | 72.57 | 73.06 | -1.08% | |
| 73.55 | 74.52 | 72.36 | 73.86 | +0.45% | |
| 72.05 | 73.73 | 72.05 | 73.53 | +1.28% | |
| 73.98 | 74.11 | 72.21 | 72.60 | -2.39% | |
| 74.09 | 75.17 | 74.02 | 74.38 | +0.79% | |
| 73.39 | 74.59 | 73.05 | 73.80 | +0.94% | |
| 74.05 | 76.44 | 72.53 | 73.11 | -1.07% | |
| 73.57 | 74.25 | 73.46 | 73.90 | +0.96% | |
| 73.08 | 73.95 | 72.28 | 73.20 | +0.33% | |
| 74.84 | 75.23 | 72.94 | 72.96 | -2.41% | |
| 74.46 | 75.64 | 74.17 | 74.76 | +0.15% | |
| 73.04 | 75.43 | 73.04 | 74.65 | +2.91% | |
| 73.41 | 73.96 | 72.50 | 72.54 | -1.69% | |
| 74.13 | 74.18 | 73.07 | 73.79 | -0.62% | |
| 73.78 | 74.76 | 73.01 | 74.25 | +0.43% | |
| 73.72 | 74.08 | 73.31 | 73.93 | +0.07% | |
| 74.22 | 74.22 | 72.94 | 73.88 | -0.71% | |
| 72.76 | 75.16 | 72.76 | 74.41 | +1.61% | |
| 72.77 | 73.91 | 72.54 | 73.23 | +1.88% | |
| 71.38 | 72.11 | 71.08 | 71.88 | +0.49% | |
| 70.63 | 71.81 | 70.41 | 71.53 | +1.20% | |
| 69.83 | 70.89 | 69.26 | 70.68 | +0.57% | |
| 69.30 | 70.85 | 69.30 | 70.28 | +1.55% | |
| 69.40 | 69.64 | 68.71 | 69.21 | +0.93% | |
| 68.53 | 69.82 | 68.34 | 68.57 | +0.56% | |
| 68.24 | 68.74 | 67.89 | 68.19 | -0.42% | |
| 67.08 | 68.49 | 66.24 | 68.48 | +0.63% | |
| 68.81 | 68.87 | 67.47 | 68.05 | -0.50% | |
| 67.49 | 69.27 | 67.34 | 68.39 | +0.43% | |
| 67.64 | 69.12 | 66.80 | 68.10 | +2.87% | |
| 66.86 | 67.13 | 66.01 | 66.20 | -0.94% | |
| 65.62 | 67.38 | 65.25 | 66.83 | +1.07% | |
| 66.67 | 66.90 | 65.65 | 66.12 | -1.43% | |
| 68.26 | 68.60 | 66.72 | 67.08 | -1.16% | |
| 68.08 | 68.81 | 67.85 | 67.87 | +0.13% | |
| 68.07 | 68.67 | 67.03 | 67.78 | -0.07% | |
| 66.26 | 67.91 | 66.26 | 67.83 | +0.55% | |
| 67.31 | 67.68 | 66.77 | 67.46 | -0.01% | |
| 66.89 | 68.66 | 66.74 | 67.47 | +0.27% | |
| 66.53 | 67.53 | 65.12 | 67.29 | -0.22% | |
| 66.74 | 67.54 | 65.81 | 67.44 | -0.91% | |
| 67.99 | 68.66 | 67.27 | 68.06 | -0.86% | |
| 68.53 | 69.21 | 68.00 | 68.65 | +0.90% | |
| 66.76 | 71.70 | 66.18 | 68.04 | +0.32% | |
| 66.23 | 68.73 | 65.52 | 67.82 | +1.21% | |
| 68.42 | 68.42 | 66.68 | 67.01 | -3.39% | |
| 69.70 | 70.33 | 68.56 | 69.36 | +0.07% | |
| 68.68 | 69.34 | 68.11 | 69.31 | +1.64% | |
| 68.24 | 68.28 | 67.36 | 68.19 | +0.28% | |
| 70.59 | 70.67 | 67.62 | 68.00 | -3.67% | |
| 70.00 | 70.78 | 69.19 | 70.59 | +0.84% | |
| 70.22 | 70.85 | 69.27 | 70.00 | -0.82% | |
| 70.71 | 71.98 | 70.42 | 70.58 | -0.73% | |
| 70.58 | 71.82 | 70.29 | 71.10 | +0.89% | |
| 69.84 | 70.72 | 68.46 | 70.47 | +0.74% | |
| 69.20 | 70.01 | 68.15 | 69.95 | +1.69% | |
| 69.80 | 70.47 | 68.49 | 68.79 | -1.06% | |
| 70.10 | 70.79 | 69.01 | 69.53 | -0.80% | |
| 70.45 | 70.92 | 69.76 | 70.09 | -0.51% | |
| 70.37 | 71.00 | 69.89 | 70.45 | +0.89% | |
| 69.67 | 70.41 | 69.09 | 69.83 | +0.34% | |
| 69.08 | 69.94 | 67.40 | 69.59 | +1.37% | |
| 68.14 | 69.57 | 67.60 | 68.65 | +0.26% | |
| 67.55 | 69.01 | 67.55 | 68.47 | +1.69% | |
| 65.52 | 67.73 | 65.16 | 67.33 | +2.15% | |
| 65.22 | 66.03 | 65.01 | 65.91 | +1.20% | |
| 66.52 | 66.90 | 65.02 | 65.13 | -2.38% | |
| 66.93 | 67.62 | 66.28 | 66.72 | -0.40% | |
| 66.55 | 67.46 | 66.11 | 66.99 | +1.27% | |
| 67.75 | 69.29 | 65.52 | 66.15 | -2.03% | |
| 67.60 | 68.64 | 66.51 | 67.52 | +0.18% | |
| 65.15 | 67.46 | 65.15 | 67.40 | +3.37% | |
| 63.81 | 65.30 | 63.76 | 65.20 | +0.77% | |
| 65.27 | 65.49 | 64.52 | 64.70 | -1.02% | |
| 64.07 | 65.58 | 64.06 | 65.37 | +1.77% | |
| 63.54 | 64.24 | 63.23 | 64.23 | +1.26% | |
| 63.56 | 63.77 | 62.96 | 63.43 | -0.13% | |
| 63.45 | 63.99 | 63.01 | 63.51 | -0.39% | |
| 64.50 | 65.35 | 63.75 | 63.76 | -1.48% | |
| 62.94 | 65.16 | 62.94 | 64.72 | +2.21% | |
| 63.49 | 63.91 | 62.09 | 63.32 | -0.38% | |
| 63.19 | 63.66 | 61.90 | 63.56 | +0.06% | |
| 62.32 | 64.20 | 60.30 | 63.52 | +1.70% | |
| 62.63 | 62.79 | 61.91 | 62.46 | -0.05% | |
| 63.78 | 63.78 | 61.62 | 62.49 | -0.60% | |
| 63.40 | 63.51 | 62.74 | 62.87 | -0.93% | |
| 64.12 | 64.12 | 63.37 | 63.46 | -0.80% | |
| 64.27 | 64.70 | 63.73 | 63.97 | -0.54% | |
| 64.35 | 65.65 | 63.91 | 64.32 | +0.09% | |
| 64.59 | 64.87 | 64.23 | 64.26 | -0.79% | |
| 65.48 | 65.80 | 64.55 | 64.77 | -1.08% | |
| 66.55 | 66.76 | 64.73 | 65.48 | -2.02% | |
| 66.44 | 67.10 | 66.44 | 66.83 | +0.95% | |
| 66.03 | 66.79 | 65.79 | 66.20 | +0.05% | |
| 66.44 | 66.84 | 65.42 | 66.17 | -0.14% | |
| 66.29 | 67.39 | 66.02 | 66.26 | +0.67% | |
| 66.13 | 66.49 | 64.73 | 65.82 | -0.02% | |
| 66.10 | 67.00 | 65.65 | 65.83 | -0.65% | |
| 64.10 | 66.41 | 64.10 | 66.26 | +3.37% | |
| 64.26 | 64.91 | 62.93 | 64.10 | -0.02% | |
| 64.04 | 65.35 | 63.14 | 64.11 | +0.69% | |
| 63.98 | 64.23 | 63.44 | 63.67 | -0.45% | |
| 64.66 | 64.66 | 63.49 | 63.96 | -0.70% | |
| 63.87 | 64.63 | 63.32 | 64.41 | +1.24% | |
| 63.62 | 64.03 | 62.79 | 63.62 | +0.65% | |
| 62.12 | 63.44 | 61.85 | 63.21 | +1.23% | |
| 62.20 | 63.32 | 62.20 | 62.44 | -1.00% | |
| 62.81 | 63.58 | 62.72 | 63.07 | -0.17% | |
| 62.16 | 63.57 | 62.16 | 63.18 | +2.22% | |
| 61.90 | 62.25 | 61.61 | 61.81 | -0.45% | |
| 60.33 | 62.78 | 60.22 | 62.09 | +2.95% | |
| 61.06 | 61.46 | 60.24 | 60.31 | -0.02% | |
| 59.91 | 60.67 | 59.91 | 60.32 | +0.37% | |
| 59.68 | 60.49 | 59.67 | 60.10 | +0.70% | |
| 61.10 | 61.80 | 59.55 | 59.68 | -2.85% | |
| 61.44 | 61.55 | 59.93 | 61.43 | -0.24% | |
| 61.98 | 62.33 | 61.02 | 61.58 | -0.24% | |
| 61.73 | 62.54 | 61.49 | 61.73 | +0.42% | |
| 61.24 | 62.09 | 60.56 | 61.47 | +0.42% | |
| 61.07 | 62.37 | 60.36 | 61.21 | +0.71% | |
| 60.44 | 60.81 | 60.08 | 60.78 | +0.56% | |
| 61.02 | 61.02 | 60.30 | 60.44 | -0.93% | |
| 60.10 | 61.06 | 60.10 | 61.01 | +1.50% | |
| 59.04 | 60.44 | 59.04 | 60.11 | +0.40% | |
| 59.40 | 59.98 | 58.50 | 59.87 | +0.72% | |
| 59.14 | 59.84 | 58.62 | 59.44 | -0.20% | |
| 58.78 | 60.30 | 58.56 | 59.56 | +0.80% | |
| 60.35 | 61.12 | 58.79 | 59.09 | -2.57% | |
| 59.74 | 61.70 | 59.32 | 60.65 | +1.86% | |
| 61.01 | 61.01 | 59.53 | 59.54 | -2.43% | |
| 60.66 | 61.83 | 59.30 | 61.02 | +3.63% | |
| 60.17 | 60.53 | 58.69 | 58.88 | -2.08% | |
| 59.75 | 60.79 | 59.54 | 60.13 | +0.80% | |
| 58.86 | 59.83 | 58.84 | 59.65 | +0.81% | |
| 58.25 | 59.26 | 58.15 | 59.17 | +2.05% | |
| 58.05 | 58.80 | 57.84 | 57.98 | +0.75% | |
| 59.39 | 59.39 | 56.89 | 57.55 | -3.42% | |
| 60.71 | 60.71 | 59.16 | 59.59 | -1.41% | |
| 58.89 | 60.60 | 58.89 | 60.44 | +2.23% | |
| 58.90 | 59.18 | 58.47 | 59.12 | +1.39% | |
| 60.38 | 60.68 | 58.28 | 58.31 | -2.95% | |
| 60.30 | 60.61 | 59.61 | 60.08 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SRCE chart for longer ranges.