SRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	47.49	48.12	46.98	46.98	46.98	-0.25%	13,558
Jan 29, 2026	48.05	48.09	46.97	47.10	47.10	-2.48%	14,957
Jan 28, 2026	47.33	48.44	47.33	48.30	48.30	2.03%	8,165
Jan 27, 2026	47.29	47.58	47.18	47.34	47.34	-0.02%	15,324
Jan 26, 2026	46.96	47.45	46.89	47.35	47.35	0.01%	19,596
Jan 23, 2026	47.69	48.00	47.19	47.35	47.35	-0.45%	12,420
Jan 22, 2026	46.41	47.59	46.37	47.56	47.56	2.04%	19,402
Jan 21, 2026	46.30	47.32	46.21	46.61	46.61	-0.70%	15,634
Jan 20, 2026	45.67	46.99	45.67	46.94	46.94	3.94%	24,000
Jan 16, 2026	46.36	46.43	44.93	45.16	45.16	-2.46%	33,696
Jan 15, 2026	46.26	46.80	46.06	46.30	46.30	-1.49%	16,338
Jan 14, 2026	47.72	47.93	46.99	47.00	47.00	-2.14%	15,915
Jan 13, 2026	48.92	49.66	47.97	48.03	48.03	-1.54%	12,823
Jan 12, 2026	48.98	49.14	48.48	48.78	48.78	-0.52%	26,771
Jan 9, 2026	49.23	49.23	48.44	49.04	49.04	-0.21%	5,787
Jan 8, 2026	50.12	50.12	48.82	49.14	49.14	-1.52%	6,785
Jan 7, 2026	48.00	49.94	48.00	49.90	49.90	2.76%	18,878
Jan 6, 2026	49.19	49.21	48.27	48.56	48.56	-1.24%	8,164
Jan 5, 2026	49.61	49.97	48.85	49.17	49.17	-0.32%	9,728
Jan 2, 2026	49.75	49.90	49.03	49.33	49.33	-0.02%	14,836
Dec 31, 2025	48.82	49.36	48.82	49.34	49.34	1.84%	12,169
Dec 30, 2025	48.75	48.75	48.43	48.45	48.45	-0.31%	6,991
Dec 29, 2025	48.65	48.85	48.39	48.60	48.60	-0.59%	8,677
Dec 26, 2025	49.01	49.35	48.88	48.89	48.89	-0.31%	4,367
Dec 24, 2025	49.28	49.28	48.90	49.04	49.04	-2.14%	2,878
Dec 23, 2025	50.38	50.55	50.09	50.11	49.68	0.12%	3,960
Dec 22, 2025	50.71	50.80	50.05	50.05	49.62	-1.40%	10,220
Dec 19, 2025	50.60	50.76	50.12	50.76	50.32	0.91%	4,817
Dec 18, 2025	49.11	50.43	49.11	50.30	49.87	1.15%	11,538
Dec 17, 2025	49.84	50.01	49.52	49.73	49.30	-0.81%	2,925
Dec 16, 2025	49.06	50.15	49.06	50.13	49.70	1.77%	9,845
Dec 15, 2025	49.09	49.90	48.98	49.26	48.83	-0.85%	9,493
Dec 12, 2025	48.85	49.85	48.83	49.68	49.25	0.30%	4,397
Dec 11, 2025	49.64	49.85	49.21	49.53	49.10	-0.98%	6,881
Dec 10, 2025	49.72	50.12	49.45	50.02	49.59	-0.36%	6,115
Dec 9, 2025	49.49	50.22	49.49	50.20	49.77	1.13%	4,699
Dec 8, 2025	49.37	49.64	49.21	49.64	49.21	1.35%	5,030
Dec 5, 2025	49.16	49.16	48.56	48.98	48.56	0.09%	3,752
Dec 4, 2025	48.59	48.97	48.41	48.94	48.51	0.51%	3,612
Dec 3, 2025	48.92	49.17	48.51	48.69	48.27	-0.33%	5,213
Dec 2, 2025	48.85	49.22	48.68	48.85	48.43	0.37%	4,029
Dec 1, 2025	48.15	48.69	48.12	48.67	48.25	2.94%	5,232
Nov 28, 2025	47.80	47.83	47.10	47.28	46.87	-0.95%	3,353
Nov 26, 2025	48.07	48.07	47.28	47.73	47.32	-0.80%	6,893
Nov 25, 2025	48.61	48.85	47.78	48.11	47.70	-1.66%	8,050
Nov 24, 2025	49.11	49.54	48.85	48.92	48.50	-0.28%	5,259
Nov 21, 2025	50.24	50.24	48.68	49.06	48.64	-2.47%	10,910
Nov 20, 2025	50.11	50.32	48.87	50.30	49.87	0.72%	5,986
Nov 19, 2025	49.37	50.13	49.37	49.94	49.51	1.46%	6,136
Nov 18, 2025	49.44	49.66	49.05	49.22	48.80	-0.63%	3,840