SRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	47.62	47.65	46.96	47.07	47.07	-1.07%	31,136
Jun 11, 2025	47.00	47.87	46.64	47.58	47.58	1.17%	39,891
Jun 10, 2025	47.51	47.75	47.03	47.03	47.03	-1.78%	43,785
Jun 9, 2025	47.98	48.48	47.26	47.88	47.88	-0.13%	50,095
Jun 6, 2025	47.64	48.28	47.32	47.94	47.94	-0.21%	58,524
Jun 5, 2025	47.79	48.50	47.56	48.04	48.04	0.15%	35,401
Jun 4, 2025	48.49	48.80	47.68	47.97	47.97	-0.66%	32,753
Jun 3, 2025	48.33	49.03	48.18	48.29	48.29	0.77%	53,356
Jun 2, 2025	49.01	49.64	47.90	47.92	47.92	-0.17%	44,492
May 30, 2025	48.62	49.00	47.88	48.00	48.00	-0.15%	42,661
May 29, 2025	49.03	49.13	47.75	48.07	48.07	-1.84%	41,264
May 28, 2025	48.82	49.63	48.82	48.97	48.97	0.08%	36,655
May 27, 2025	50.18	50.18	48.68	48.93	48.93	-3.22%	54,714
May 23, 2025	50.63	51.15	50.32	50.56	50.56	-0.08%	76,756
May 22, 2025	50.49	51.32	50.00	50.60	50.60	0.92%	53,432
May 21, 2025	48.07	50.23	48.03	50.14	50.14	5.09%	61,063
May 20, 2025	47.68	47.94	47.44	47.71	47.71	1.25%	34,410
May 19, 2025	47.94	48.12	47.08	47.12	47.12	-0.38%	47,638
May 16, 2025	48.35	48.67	47.29	47.30	47.30	-2.37%	37,822
May 15, 2025	50.34	50.34	48.45	48.45	48.45	-3.89%	51,941
May 14, 2025	49.77	50.76	49.77	50.41	50.41	1.92%	67,556
May 13, 2025	48.14	49.80	48.14	49.46	49.46	2.53%	40,662
May 12, 2025	46.86	48.57	46.86	48.24	48.24	0.08%	48,040
May 9, 2025	48.82	48.95	47.92	48.20	48.20	-1.29%	29,529
May 8, 2025	47.90	48.87	47.76	48.83	48.83	1.20%	39,229
May 7, 2025	48.14	48.33	47.49	48.25	48.25	0.06%	53,439
May 6, 2025	48.08	48.55	47.52	48.22	48.22	1.56%	27,945
May 5, 2025	47.76	48.10	47.08	47.48	47.48	0.11%	40,430
May 2, 2025	47.63	47.76	47.09	47.43	47.43	-2.45%	23,884
May 1, 2025	48.41	49.15	47.73	48.62	48.62	-0.12%	81,716
Apr 30, 2025	50.23	50.42	48.44	48.68	48.68	-1.30%	70,177
Apr 29, 2025	49.94	50.11	48.85	49.32	49.32	-1.01%	39,633
Apr 28, 2025	50.85	50.87	49.82	49.82	49.82	-1.50%	31,190
Apr 25, 2025	50.60	51.22	50.10	50.58	50.58	0.22%	43,339
Apr 24, 2025	50.83	51.05	49.62	50.47	50.47	-0.49%	37,123
Apr 23, 2025	49.93	51.32	48.84	50.72	50.72	-0.06%	46,125
Apr 22, 2025	52.01	52.01	50.41	50.75	50.75	-4.17%	45,335
Apr 21, 2025	52.09	54.21	51.59	52.96	52.96	4.21%	37,493
Apr 17, 2025	51.55	51.55	50.01	50.82	50.82	-3.13%	31,847
Apr 16, 2025	52.55	53.08	51.09	52.46	52.46	0.42%	57,913
Apr 15, 2025	52.73	52.86	51.69	52.24	52.24	-0.50%	47,602
Apr 14, 2025	53.14	54.38	52.07	52.50	52.50	-4.39%	72,225
Apr 11, 2025	58.35	58.35	54.71	54.91	54.91	-2.57%	107,408
Apr 10, 2025	55.92	58.95	54.09	56.36	56.36	4.24%	163,391
Apr 9, 2025	62.92	65.44	53.68	54.07	54.07	-11.53%	184,922
Apr 8, 2025	55.30	62.29	55.30	61.12	61.12	4.93%	122,715
Apr 7, 2025	57.15	60.62	54.18	58.25	58.25	4.88%	100,461
Apr 4, 2025	51.84	55.60	51.84	55.54	55.54	9.22%	128,168
Apr 3, 2025	48.72	50.92	48.25	50.85	50.85	5.96%	47,579
Apr 2, 2025	48.57	49.09	47.76	47.99	47.99	-0.83%	18,320