SRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	48.07	48.07	47.28	47.73	47.73	-0.80%	6,893
Nov 25, 2025	48.61	48.85	47.78	48.11	48.11	-1.66%	8,050
Nov 24, 2025	49.11	49.54	48.85	48.92	48.92	-0.28%	5,259
Nov 21, 2025	50.24	50.24	48.68	49.06	49.06	-2.47%	10,910
Nov 20, 2025	50.11	50.32	48.87	50.30	50.30	0.72%	5,986
Nov 19, 2025	49.37	50.13	49.37	49.94	49.94	1.46%	6,136
Nov 18, 2025	49.44	49.66	49.05	49.22	49.22	-0.63%	3,840
Nov 17, 2025	48.97	49.83	48.75	49.53	49.53	1.27%	6,266
Nov 14, 2025	49.08	49.39	48.77	48.91	48.91	-0.37%	9,117
Nov 13, 2025	48.17	49.23	48.14	49.09	49.09	2.63%	20,683
Nov 12, 2025	47.36	47.86	47.33	47.83	47.83	1.61%	6,490
Nov 11, 2025	47.72	47.72	47.06	47.07	47.07	-2.32%	3,011
Nov 10, 2025	48.10	48.84	47.82	48.19	48.19	0.23%	14,162
Nov 7, 2025	49.26	49.26	48.08	48.08	48.08	-2.58%	7,461
Nov 6, 2025	48.77	49.36	48.72	49.35	49.35	0.94%	11,154
Nov 5, 2025	48.54	49.29	48.54	48.89	48.89	0.18%	9,866
Nov 4, 2025	48.96	49.27	48.68	48.80	48.80	-0.63%	7,691
Nov 3, 2025	49.46	50.28	49.07	49.11	49.11	0.45%	13,578
Oct 31, 2025	49.56	49.56	48.55	48.89	48.89	0.08%	5,564
Oct 30, 2025	49.83	49.83	48.37	48.85	48.85	-1.15%	74,555
Oct 29, 2025	47.43	49.67	47.43	49.42	49.42	5.55%	31,904
Oct 28, 2025	45.25	46.83	45.25	46.82	46.82	4.35%	19,507
Oct 27, 2025	45.17	45.42	44.80	44.87	44.87	-0.38%	21,673
Oct 24, 2025	44.95	45.04	44.55	45.04	45.04	-0.57%	26,850
Oct 23, 2025	45.00	46.03	44.85	45.30	45.30	0.08%	15,727
Oct 22, 2025	45.55	45.62	45.10	45.27	45.26	-0.76%	18,327
Oct 21, 2025	45.33	45.81	45.17	45.61	45.61	0.66%	31,151
Oct 20, 2025	45.95	46.03	45.31	45.31	45.31	-2.03%	50,566
Oct 17, 2025	46.82	47.12	46.14	46.25	46.25	-1.24%	46,406
Oct 16, 2025	46.30	46.83	46.05	46.83	46.83	0.79%	18,834
Oct 15, 2025	47.21	47.24	46.22	46.46	46.46	-2.96%	31,798
Oct 14, 2025	48.83	48.92	47.81	47.88	47.88	-1.95%	22,890
Oct 13, 2025	49.36	49.45	48.75	48.83	48.83	-1.01%	26,058
Oct 10, 2025	48.06	49.41	47.97	49.33	49.33	2.26%	29,486
Oct 9, 2025	47.61	48.44	47.61	48.23	48.23	0.97%	15,773
Oct 8, 2025	47.88	47.98	47.43	47.77	47.77	1.04%	8,596
Oct 7, 2025	47.26	47.70	47.01	47.28	47.28	0.57%	14,030
Oct 6, 2025	45.99	47.01	45.99	47.01	47.01	2.17%	9,388
Oct 3, 2025	45.58	46.01	45.54	46.01	46.01	-0.82%	3,776
Oct 2, 2025	46.26	46.84	46.18	46.39	46.39	1.09%	10,684
Oct 1, 2025	45.81	46.09	45.50	45.89	45.89	0.09%	11,140
Sep 30, 2025	46.08	46.57	45.85	45.85	45.85	-0.88%	24,682
Sep 29, 2025	46.29	46.64	46.11	46.26	46.26	-0.25%	8,352
Sep 26, 2025	47.07	47.07	46.31	46.37	46.37	-1.87%	12,870
Sep 25, 2025	46.86	47.26	46.61	47.26	47.26	0.48%	11,752
Sep 24, 2025	46.75	47.03	46.45	47.03	47.03	1.07%	7,439
Sep 23, 2025	47.02	47.02	46.53	46.53	46.11	-1.32%	6,778
Sep 22, 2025	47.38	47.96	47.13	47.15	46.72	-0.67%	7,641
Sep 19, 2025	46.87	47.51	46.87	47.47	47.04	0.91%	9,032
Sep 18, 2025	47.13	47.27	46.62	47.04	46.61	-0.13%	7,948