1st Source Stock Price History (NASDAQ:SRCE)

Add to My Stocks
$46.79 $3.08 (7.05%) SRCE stock closing price Jan 20, 2017 (Closing)

1st Source stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and 1st Source P/E ratio data for the stock.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1343.9644.7143.9644.093002220.134.09
2017-01-1243.9144.1043.1743.774357519.994.07
2017-01-1143.3243.8843.2543.813551120.014.07
2017-01-1042.5543.7742.4643.504762719.864.04
2017-01-0943.3843.4442.7042.774713019.533.97
2017-01-0644.2044.2043.6943.723387319.964.06
2017-01-0544.8144.8143.5644.064538820.124.09
2017-01-0444.7845.3444.4744.873498420.494.17
2017-01-0345.1445.8544.3544.515214820.324.13
2016-12-3045.6145.6144.5644.662801020.394.15
2016-12-2944.9145.5244.3445.337301320.704.21
2016-12-2844.9145.0744.4944.705870620.414.15
2016-12-2744.3844.8644.1844.744110420.434.16
2016-12-2344.3844.7544.0744.203119720.184.11
2016-12-2244.4244.8444.2344.404178120.274.12
2016-12-2145.0645.1044.4444.444665920.294.13
2016-12-2044.5845.0343.4345.003975920.554.18
2016-12-1943.7844.2743.0944.193788720.184.10
2016-12-1644.0544.1143.3943.7431524819.974.06
2016-12-1544.0045.0244.0044.1812054220.174.10
2016-12-1443.7544.1843.2943.795150220.004.07
2016-12-1343.6244.3643.4844.005976720.094.09
2016-12-1243.3143.7242.8843.6912711119.954.06
2016-12-0942.3243.4040.9143.347342819.794.03
2016-12-0841.4842.6941.1742.3819188419.353.94
2016-12-0741.0041.4040.8341.197502318.813.83
2016-12-0640.4840.9339.8440.876692918.663.80
2016-12-0539.6040.3939.5840.187997618.353.73
2016-12-0239.3039.5938.8739.365437517.973.66
2016-12-0139.5539.6539.3239.576828218.073.68
2016-11-3039.6039.6039.0639.366044717.973.66
2016-11-2939.1839.7839.0639.306825017.953.65
2016-11-2839.4239.4238.7638.882827517.753.61
2016-11-2539.6039.6039.1539.511164518.043.67
2016-11-240.000.000.0039.590N/AN/A
2016-11-2339.4239.8539.4239.596487818.083.68
2016-11-2238.7439.6038.7439.455436118.013.66
2016-11-2139.6139.6538.2938.589030517.623.58
2016-11-1839.6040.1739.3439.546692118.063.67
2016-11-1739.1439.9038.9139.515682718.043.67
2016-11-1639.6939.6938.6939.098549117.853.63
2016-11-1539.6540.0238.7939.905543218.223.71
2016-11-1440.4741.6436.2939.927977918.233.71
2016-11-1137.6540.9037.2639.909814618.223.71
2016-11-1036.9038.2135.4337.756417317.243.51
2016-11-0934.6336.7234.6336.725446616.773.41
2016-11-0834.4934.6834.3534.542610815.773.21
2016-11-0734.2134.7534.0434.622641315.813.22
2016-11-0434.0934.0933.5833.633328815.363.12
2016-11-0333.7234.2533.2733.932420715.493.15
2016-11-0234.4234.4233.6933.761562615.423.14
2016-11-0134.6534.6834.2834.373691515.693.19
2016-10-3134.5634.7834.3834.564170815.783.21
2016-10-2834.6034.6034.3934.503089715.753.20
2016-10-2734.7535.2234.6134.734516015.863.23
2016-10-2634.3434.9834.3434.613941015.803.21
2016-10-2534.5934.7734.1434.465038315.743.20
2016-10-2434.3134.6734.0834.613883615.803.21
2016-10-2134.9035.1233.8533.983803415.523.16
2016-10-2035.5035.5535.1535.472443116.353.33
2016-10-1935.0235.4934.6235.281707616.263.31
2016-10-1834.5735.0334.5734.881589116.073.27
2016-10-1735.1035.1034.2634.701363215.993.26
2016-10-1435.1035.2034.8134.953271216.113.28
2016-10-1335.1835.1834.5934.792232916.033.26
2016-10-1235.0435.5135.0135.281898216.263.31
2016-10-1135.6435.8435.1635.242743216.243.31
2016-10-1035.5135.7035.3535.615098416.413.34
2016-10-0735.1835.6034.9335.255630016.243.31
2016-10-0635.1035.7435.0835.396777216.313.32
2016-10-0535.5235.8835.3735.423790616.323.32
2016-10-0435.0835.5035.0535.303674216.273.31
2016-10-0335.4335.4634.6035.043019216.153.29
2016-09-3035.2535.9935.1735.703887616.453.35
2016-09-2935.8135.9835.0635.103930816.183.29
2016-09-2835.7935.8735.1435.742900716.473.35
2016-09-2735.6435.8135.4235.576696316.393.34
2016-09-2635.4935.5935.2935.376753116.303.32
2016-09-2335.6335.6935.3135.502644216.363.33
2016-09-2235.2335.8435.2335.823452316.513.36
2016-09-2135.2235.2935.0035.211849216.233.30
2016-09-2034.9835.1534.6234.991854016.123.28
2016-09-1934.4835.0434.4834.892652316.083.27
2016-09-1634.3834.7034.1334.3210957415.823.22
2016-09-1534.1434.6234.0434.304616915.813.22
2016-09-1434.4534.5934.0634.071701315.703.20
2016-09-1334.6734.8234.2034.533179415.913.24
2016-09-1234.8435.0534.4535.032490616.143.29
2016-09-0935.0235.2734.7834.792880116.033.26
Get more Data

1st Source Stock Chart

View SRCE PE ratio, PS ratio stocks charts and compare with peers.
SRCE Chart
Note: Compare 1st Source stock price history with the index and industry peers.

1st Source Historical Prices: Past 5 years

Max Stock Price 45.33 Dec 29,2016
Min Stock Price 18.06 Nov 14,2012
Avg Stock Price 27.5

1st Source Historical PE ratio: Past 5 years

Max PE Ratio 20.7 Dec 29,2016
Min PE Ratio 10.09 Nov 14,2012
Avg PE Ratio 13.59

1st Source Historical PS ratio: Past 5 years

Max PS Ratio 4.21 Dec 29,2016
Min PS Ratio 1.83 Nov 14,2012
Avg PS Ratio 2.78

SRCE Industry Peers

Company Price Change (%)
First Busey (BUSE)30.260.24 (0.8%)
Lakeland Financial (LKFN)44.180.6 (1.38%)
Horizon Bancorp (HBNC)25.960.47 (1.84%)
First Merchants (FRME)35.790.28 (0.79%)
Old National Bancorp (ONB)17.30.1 (0.58%)
Mutualfirst Financial (MFSF)29.850.1 (0.34%)
Chemical Financial Corp. (CHFC)50.220.93 (1.89%)

We provide 1st Source historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick 1st Source stock analysis. 1st Source stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 46.79 and 99246 shares of SRCE were traded on 20 Jan, 2017. .