SRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	47.64	49.02	47.64	48.51	48.51	1.57%	19,779
Feb 20, 2025	48.75	48.75	47.64	47.76	47.76	-1.33%	7,831
Feb 19, 2025	49.11	49.11	48.21	48.41	48.41	-0.36%	15,985
Feb 18, 2025	48.82	49.12	48.23	48.58	48.58	-0.55%	19,262
Feb 14, 2025	48.42	48.87	47.92	48.85	48.85	0.97%	14,822
Feb 13, 2025	49.61	49.61	48.17	48.38	48.38	-1.73%	15,270
Feb 12, 2025	50.00	50.49	48.88	49.23	49.23	1.74%	14,865
Feb 11, 2025	49.40	49.48	48.36	48.39	48.39	-1.02%	13,246
Feb 10, 2025	49.13	49.64	48.77	48.89	48.89	-0.10%	6,809
Feb 7, 2025	48.71	49.43	48.64	48.94	48.94	0.64%	22,523
Feb 6, 2025	48.59	49.27	48.57	48.63	48.63	-0.33%	8,444
Feb 5, 2025	49.42	50.27	48.76	48.79	48.79	-3.15%	8,709
Feb 4, 2025	50.99	51.46	50.20	50.38	50.38	0.09%	9,201
Feb 3, 2025	51.20	51.83	50.15	50.33	50.33	-	19,833
Jan 31, 2025	50.02	50.33	49.27	50.33	50.33	0.84%	8,979
Jan 30, 2025	50.25	50.80	49.23	49.91	49.91	-2.73%	13,004
Jan 29, 2025	49.88	51.68	49.88	51.31	51.31	2.29%	8,041
Jan 28, 2025	48.86	50.34	48.86	50.16	50.16	2.60%	12,145
Jan 27, 2025	49.90	50.22	48.88	48.89	48.89	-1.81%	14,960
Jan 24, 2025	50.23	50.44	49.21	49.79	49.79	-0.58%	10,790
Jan 23, 2025	50.96	51.37	50.08	50.08	50.08	-1.80%	6,498
Jan 22, 2025	49.13	51.00	49.13	51.00	51.00	3.91%	10,667
Jan 21, 2025	50.73	50.73	49.08	49.08	49.08	-3.73%	14,884
Jan 17, 2025	50.32	51.02	50.32	50.98	50.98	0.18%	10,236
Jan 16, 2025	53.08	53.41	50.88	50.89	50.89	-4.59%	15,391
Jan 15, 2025	50.61	53.39	50.61	53.34	53.34	-0.74%	30,271
Jan 14, 2025	54.54	54.59	53.58	53.74	53.74	-1.77%	18,447
Jan 13, 2025	56.07	56.47	54.71	54.71	54.71	-2.62%	23,516
Jan 10, 2025	54.70	56.18	54.70	56.18	56.18	5.17%	21,740
Jan 8, 2025	54.03	54.82	53.40	53.42	53.42	-0.84%	22,655
Jan 7, 2025	52.72	54.09	52.72	53.87	53.87	1.55%	15,431
Jan 6, 2025	51.15	53.14	51.15	53.05	53.05	2.77%	12,074
Jan 3, 2025	52.54	53.07	51.54	51.62	51.62	-2.71%	13,475
Jan 2, 2025	51.91	53.32	51.91	53.06	53.06	2.12%	19,093
Dec 31, 2024	52.21	52.94	51.86	51.96	51.96	-1.85%	26,893
Dec 30, 2024	53.12	53.86	52.56	52.94	52.94	1.03%	23,659
Dec 27, 2024	51.90	52.53	51.24	52.40	52.40	1.95%	9,349
Dec 26, 2024	51.68	52.36	51.30	51.40	51.40	-0.25%	8,990
Dec 24, 2024	52.17	52.64	51.53	51.53	51.53	-1.25%	7,471
Dec 23, 2024	52.70	53.42	52.18	52.18	52.18	-2.76%	13,551
Dec 20, 2024	55.16	55.24	52.41	53.66	52.77	-3.58%	53,097
Dec 19, 2024	53.77	55.65	53.12	55.65	54.72	3.32%	36,823
Dec 18, 2024	49.96	53.86	49.69	53.86	52.96	8.02%	32,562
Dec 17, 2024	49.92	49.92	48.95	49.86	49.03	1.26%	16,722
Dec 16, 2024	48.84	49.37	48.19	49.24	48.42	0.88%	12,606
Dec 13, 2024	48.58	48.97	48.28	48.81	48.00	0.97%	12,875
Dec 12, 2024	48.24	48.34	47.36	48.34	47.54	0.21%	11,885
Dec 11, 2024	47.92	48.48	47.56	48.24	47.43	0.45%	12,176
Dec 10, 2024	46.75	48.24	46.75	48.02	47.22	3.47%	12,662
Dec 9, 2024	46.59	46.79	46.24	46.41	45.64	-0.51%	10,169
Dec 6, 2024	46.17	47.04	46.09	46.65	45.87	0.39%	9,525
Dec 5, 2024	46.72	47.02	46.43	46.47	45.70	0.39%	10,672
Dec 4, 2024	46.03	46.66	46.03	46.29	45.52	0.70%	10,683
Dec 3, 2024	45.37	46.02	45.37	45.97	45.21	1.19%	11,803
Dec 2, 2024	44.48	45.71	44.43	45.43	44.67	3.13%	12,016
Nov 29, 2024	43.55	44.05	43.35	44.05	43.32	1.08%	6,933
Nov 27, 2024	43.90	43.90	43.15	43.58	42.86	-1.29%	11,843
Nov 26, 2024	44.94	44.99	44.02	44.15	43.42	-1.01%	16,227
Nov 25, 2024	45.26	45.32	44.22	44.60	43.86	-2.45%	13,162
Nov 22, 2024	46.00	46.15	45.66	45.72	44.96	-1.72%	11,810
Nov 21, 2024	47.27	47.39	46.23	46.52	45.75	-1.17%	7,226
Nov 20, 2024	47.36	47.77	47.04	47.07	46.29	0.41%	18,985
Nov 19, 2024	47.60	47.97	46.78	46.88	46.10	-0.85%	13,652
Nov 18, 2024	48.59	48.78	47.28	47.28	46.49	-1.84%	13,198
Nov 15, 2024	48.47	48.97	48.01	48.17	47.37	-0.09%	21,028
Nov 14, 2024	47.66	48.31	47.56	48.21	47.41	1.90%	14,583
Nov 13, 2024	47.54	47.54	46.75	47.31	46.52	-1.64%	14,325
Nov 12, 2024	47.21	48.11	46.93	48.10	47.30	2.71%	17,123
Nov 11, 2024	46.05	46.91	45.80	46.83	46.05	1.67%	13,900
Nov 8, 2024	47.16	47.25	45.80	46.06	45.29	-3.32%	33,414
Nov 7, 2024	48.55	48.67	47.44	47.64	46.85	-2.46%	22,169
Nov 6, 2024	46.48	49.72	46.48	48.84	48.03	5.53%	35,964
Nov 5, 2024	47.96	48.32	46.28	46.28	45.51	-2.69%	14,867
Nov 4, 2024	48.36	48.36	47.52	47.56	46.77	-2.46%	15,108
Nov 1, 2024	47.08	48.76	46.96	48.76	47.95	2.18%	25,609
Oct 31, 2024	46.96	47.72	46.28	47.72	46.93	3.83%	19,214
Oct 30, 2024	46.28	46.28	45.40	45.96	45.19	-0.86%	11,887
Oct 29, 2024	45.72	46.36	45.40	46.36	45.59	2.02%	16,395
Oct 28, 2024	45.24	45.60	44.60	45.44	44.68	-0.70%	26,216
Oct 25, 2024	44.24	45.76	43.88	45.76	45.00	1.60%	17,671
Oct 24, 2024	45.12	45.12	44.52	45.04	44.29	-0.44%	14,234
Oct 23, 2024	46.20	46.20	45.08	45.24	44.49	-1.82%	18,033
Oct 22, 2024	46.40	46.68	45.80	46.08	45.31	-0.43%	15,984
Oct 21, 2024	44.84	46.32	44.60	46.28	45.51	4.32%	23,394
Oct 18, 2024	44.76	45.04	44.33	44.36	43.62	-1.33%	6,628
Oct 17, 2024	44.36	45.24	44.36	44.96	44.21	1.44%	5,603
Oct 16, 2024	45.04	45.08	44.24	44.32	43.58	-1.95%	12,984
Oct 15, 2024	45.96	45.96	44.56	45.20	44.45	-2.42%	16,018
Oct 14, 2024	47.29	47.40	46.24	46.32	45.55	-1.61%	13,521
Oct 11, 2024	47.44	47.80	47.04	47.08	46.30	-2.00%	10,409
Oct 10, 2024	47.64	48.24	46.96	48.04	47.24	1.78%	17,156
Oct 9, 2024	47.52	47.68	47.12	47.20	46.42	0.17%	9,809
Oct 8, 2024	47.00	47.52	46.92	47.12	46.34	-0.72%	7,929
Oct 7, 2024	47.12	47.84	47.12	47.47	46.68	1.51%	11,055
Oct 4, 2024	46.44	47.56	46.44	46.76	45.98	1.30%	16,774
Oct 3, 2024	45.36	46.32	45.36	46.16	45.39	2.21%	11,757
Oct 2, 2024	45.76	45.80	45.16	45.16	44.41	0.62%	14,846
Oct 1, 2024	44.28	45.24	44.28	44.88	44.13	1.36%	9,425
Sep 30, 2024	45.20	45.32	44.24	44.28	43.54	-1.69%	4,173
Sep 27, 2024	44.44	45.12	44.40	45.04	44.29	-0.35%	6,809