SRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	47.36	47.77	47.04	47.07	47.07	0.41%	18,985
Nov 19, 2024	47.60	47.97	46.78	46.88	46.88	-0.85%	13,652
Nov 18, 2024	48.59	48.78	47.28	47.28	47.28	-1.84%	13,198
Nov 15, 2024	48.47	48.97	48.01	48.17	48.17	-0.09%	21,028
Nov 14, 2024	47.66	48.31	47.56	48.21	48.21	1.90%	14,583
Nov 13, 2024	47.54	47.54	46.75	47.31	47.31	-1.64%	14,325
Nov 12, 2024	47.21	48.11	46.93	48.10	48.10	2.71%	17,123
Nov 11, 2024	46.05	46.91	45.80	46.83	46.83	1.67%	13,900
Nov 8, 2024	47.16	47.25	45.80	46.06	46.06	-3.32%	33,414
Nov 7, 2024	48.55	48.67	47.44	47.64	47.64	-2.46%	22,169
Nov 6, 2024	46.48	49.72	46.48	48.84	48.84	5.53%	35,964
Nov 5, 2024	47.96	48.32	46.28	46.28	46.28	-2.69%	14,867
Nov 4, 2024	48.36	48.36	47.52	47.56	47.56	-2.46%	15,108
Nov 1, 2024	47.08	48.76	46.96	48.76	48.76	2.18%	25,609
Oct 31, 2024	46.96	47.72	46.28	47.72	47.72	3.83%	19,214
Oct 30, 2024	46.28	46.28	45.40	45.96	45.96	-0.86%	11,887
Oct 29, 2024	45.72	46.36	45.40	46.36	46.36	2.02%	16,395
Oct 28, 2024	45.24	45.60	44.60	45.44	45.44	-0.70%	26,216
Oct 25, 2024	44.24	45.76	43.88	45.76	45.76	1.60%	17,671
Oct 24, 2024	45.12	45.12	44.52	45.04	45.04	-0.44%	14,234
Oct 23, 2024	46.20	46.20	45.08	45.24	45.24	-1.82%	18,033
Oct 22, 2024	46.40	46.68	45.80	46.08	46.08	-0.43%	15,984
Oct 21, 2024	44.84	46.32	44.60	46.28	46.28	4.32%	23,394
Oct 18, 2024	44.76	45.04	44.33	44.36	44.36	-1.33%	6,628
Oct 17, 2024	44.36	45.24	44.36	44.96	44.96	1.44%	5,603
Oct 16, 2024	45.04	45.08	44.24	44.32	44.32	-1.95%	12,984
Oct 15, 2024	45.96	45.96	44.56	45.20	45.20	-2.42%	16,018
Oct 14, 2024	47.29	47.40	46.24	46.32	46.32	-1.61%	13,521
Oct 11, 2024	47.44	47.80	47.04	47.08	47.08	-2.00%	10,409
Oct 10, 2024	47.64	48.24	46.96	48.04	48.04	1.78%	17,156
Oct 9, 2024	47.52	47.68	47.12	47.20	47.20	0.17%	9,809
Oct 8, 2024	47.00	47.52	46.92	47.12	47.12	-0.72%	7,929
Oct 7, 2024	47.12	47.84	47.12	47.47	47.47	1.51%	11,055
Oct 4, 2024	46.44	47.56	46.44	46.76	46.76	1.30%	16,774
Oct 3, 2024	45.36	46.32	45.36	46.16	46.16	2.21%	11,757
Oct 2, 2024	45.76	45.80	45.16	45.16	45.16	0.62%	14,846
Oct 1, 2024	44.28	45.24	44.28	44.88	44.88	1.36%	9,425
Sep 30, 2024	45.20	45.32	44.24	44.28	44.28	-1.69%	4,173
Sep 27, 2024	44.44	45.12	44.40	45.04	45.04	-0.35%	6,809
Sep 26, 2024	44.08	45.44	44.08	45.20	45.20	2.17%	23,112
Sep 25, 2024	43.88	44.40	43.56	44.24	44.24	-0.81%	19,729
Sep 24, 2024	45.04	45.16	44.40	44.60	43.82	-0.12%	6,124
Sep 23, 2024	45.16	45.16	44.65	44.65	43.87	-2.28%	4,996
Sep 20, 2024	46.00	46.08	45.56	45.70	44.90	0.73%	4,856
Sep 19, 2024	44.40	45.92	44.40	45.36	44.57	0.53%	12,089
Sep 18, 2024	44.84	45.20	43.92	45.12	44.33	0.52%	7,488
Sep 17, 2024	44.08	45.12	43.92	44.89	44.10	1.56%	5,328
Sep 16, 2024	44.08	44.36	43.82	44.20	43.43	-0.54%	23,329
Sep 13, 2024	44.80	44.86	44.36	44.44	43.66	-1.42%	5,980
Sep 12, 2024	45.16	45.96	44.96	45.08	44.29	-0.04%	13,226
Sep 11, 2024	45.56	46.72	45.08	45.10	44.31	0.49%	27,270
Sep 10, 2024	46.24	46.28	44.84	44.88	44.09	-3.53%	16,585
Sep 9, 2024	47.52	47.64	46.28	46.52	45.71	-2.27%	14,868
Sep 6, 2024	47.44	48.44	47.44	47.60	46.77	0.08%	13,661
Sep 5, 2024	46.84	47.76	46.64	47.56	46.73	0.68%	13,222
Sep 4, 2024	47.14	47.78	46.32	47.24	46.41	-0.51%	11,583
Sep 3, 2024	48.16	48.16	47.06	47.48	46.65	-0.59%	9,673
Aug 30, 2024	48.24	48.84	47.68	47.76	46.92	-1.81%	5,323
Aug 29, 2024	48.20	49.00	48.20	48.64	47.79	0.91%	8,116
Aug 28, 2024	48.12	48.72	47.64	48.20	47.36	0.67%	5,727
Aug 27, 2024	48.40	48.80	47.72	47.88	47.04	-0.42%	4,545
Aug 26, 2024	47.52	48.16	47.40	48.08	47.24	0.34%	6,615
Aug 23, 2024	49.48	49.48	47.80	47.92	47.08	-3.78%	18,734
Aug 22, 2024	50.56	50.56	49.80	49.80	48.93	-1.32%	4,999
Aug 21, 2024	50.68	51.08	50.36	50.47	49.58	-0.58%	4,443
Aug 20, 2024	50.68	51.16	50.68	50.76	49.87	-0.16%	2,334
Aug 19, 2024	51.24	51.36	50.74	50.84	49.95	-1.32%	5,738
Aug 16, 2024	51.52	51.92	51.12	51.52	50.62	0.23%	7,756
Aug 15, 2024	50.56	51.63	50.56	51.40	50.50	0.82%	5,836
Aug 14, 2024	51.16	51.32	50.64	50.98	50.09	-0.66%	4,460
Aug 13, 2024	51.48	51.72	51.28	51.32	50.42	-1.31%	4,871
Aug 12, 2024	51.60	52.60	51.60	52.00	51.09	1.17%	3,802
Aug 9, 2024	51.56	52.12	51.16	51.40	50.50	-0.77%	5,794
Aug 8, 2024	52.72	53.18	51.80	51.80	50.89	-1.82%	6,416
Aug 7, 2024	51.52	52.88	50.28	52.76	51.84	1.38%	19,428
Aug 6, 2024	54.24	54.64	50.92	52.04	51.13	-4.20%	15,219
Aug 5, 2024	53.52	54.44	51.48	54.32	53.37	5.85%	42,700
Aug 2, 2024	51.72	52.28	50.40	51.32	50.42	-0.23%	14,490
Aug 1, 2024	52.40	52.48	51.28	51.44	50.54	-3.09%	14,244
Jul 31, 2024	52.72	53.36	51.88	53.08	52.15	0.45%	13,069
Jul 30, 2024	53.24	53.36	52.60	52.84	51.92	-1.49%	18,575
Jul 29, 2024	53.84	55.08	53.20	53.64	52.70	-1.07%	13,925
Jul 26, 2024	55.60	55.60	53.83	54.22	53.27	-3.18%	11,585
Jul 25, 2024	55.12	56.16	53.68	56.00	55.02	1.23%	17,385
Jul 24, 2024	54.08	55.39	53.24	55.32	54.35	2.52%	12,590
Jul 23, 2024	53.56	54.16	53.24	53.96	53.02	0.52%	6,834
Jul 22, 2024	54.68	55.10	53.56	53.68	52.74	-1.97%	10,248
Jul 19, 2024	54.60	55.12	54.32	54.76	53.80	0.51%	9,658
Jul 18, 2024	54.04	54.68	52.52	54.48	53.53	1.57%	12,329
Jul 17, 2024	54.76	54.76	53.07	53.64	52.70	-1.54%	16,959
Jul 16, 2024	55.24	55.64	54.48	54.48	53.53	-2.16%	14,717
Jul 15, 2024	55.88	56.40	55.48	55.68	54.71	-0.64%	5,688
Jul 12, 2024	56.20	56.28	55.40	56.04	55.06	-1.34%	31,319
Jul 11, 2024	58.00	58.28	56.36	56.80	55.81	-5.34%	22,522
Jul 10, 2024	60.16	61.24	59.92	60.00	58.95	-1.44%	4,681
Jul 9, 2024	61.08	61.96	60.44	60.88	59.81	-	4,284
Jul 8, 2024	60.88	61.28	60.80	60.88	59.81	-0.26%	2,637
Jul 5, 2024	61.40	61.96	61.00	61.04	59.97	-0.58%	2,789
Jul 3, 2024	60.84	61.52	60.64	61.40	60.32	0.06%	6,619
Jul 2, 2024	61.80	61.98	61.08	61.36	60.29	-0.78%	3,079