SRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	45.46	45.59	44.83	44.94	44.94	-2.99%	12,742
Oct 8, 2026	47.01	47.49	46.21	46.32	46.32	-1.22%	19,166
Oct 7, 2026	45.61	46.90	45.61	46.89	46.89	2.67%	53,607
Oct 6, 2026	46.32	46.32	45.41	45.67	45.67	-2.23%	12,606
Oct 5, 2026	46.50	47.03	46.34	46.71	46.71	0.67%	18,858
Oct 2, 2026	46.18	46.43	45.32	46.40	46.40	-0.45%	22,804
Oct 1, 2026	46.45	47.23	46.38	46.61	46.61	1.04%	29,918
Sep 30, 2026	44.92	46.13	44.92	46.13	46.13	2.31%	22,439
Sep 29, 2026	44.99	45.61	44.86	45.09	45.09	0.04%	15,043
Sep 28, 2026	44.94	45.33	44.34	45.07	45.07	0.91%	18,706
Sep 25, 2026	44.38	45.06	44.33	44.67	44.67	0.73%	12,673
Sep 24, 2026	43.59	44.38	43.58	44.34	44.34	0.96%	34,910
Sep 23, 2026	43.38	44.06	42.86	43.92	43.92	3.06%	20,982
Sep 22, 2026	43.00	43.06	42.79	42.94	42.61	0.40%	7,757
Sep 21, 2026	43.03	43.34	42.73	42.77	42.45	-1.93%	11,894
Sep 18, 2026	43.49	43.61	43.12	43.61	43.28	2.10%	11,627
Sep 17, 2026	42.73	42.90	42.38	42.71	42.39	-0.87%	13,706
Sep 16, 2026	42.09	43.38	41.71	43.09	42.76	1.32%	26,852
Sep 15, 2026	43.12	43.15	42.40	42.53	42.21	0.50%	15,339
Sep 14, 2026	41.85	42.63	41.53	42.32	42.00	1.27%	20,800
Sep 11, 2026	41.94	42.07	41.54	41.79	41.47	-1.67%	14,296
Sep 10, 2026	41.85	42.69	41.41	42.50	42.18	1.82%	12,348
Sep 9, 2026	40.91	41.84	40.88	41.74	41.42	2.10%	20,717
Sep 8, 2026	40.94	40.94	40.37	40.88	40.57	0.27%	10,331
Sep 4, 2026	40.36	40.90	40.21	40.77	40.46	1.56%	7,247
Sep 3, 2026	40.62	40.77	40.14	40.15	39.84	-2.32%	11,152
Sep 2, 2026	40.67	41.37	40.67	41.10	40.79	1.46%	12,766
Sep 1, 2026	40.05	40.75	40.05	40.51	40.20	0.22%	6,018
Aug 31, 2026	40.61	40.85	40.19	40.42	40.11	1.61%	16,452
Aug 28, 2026	39.14	39.87	39.14	39.78	39.48	0.99%	17,492
Aug 27, 2026	39.00	39.42	38.82	39.39	39.09	1.97%	20,201
Aug 26, 2026	38.02	38.64	38.02	38.63	38.34	1.24%	7,442
Aug 25, 2026	38.26	38.39	38.00	38.16	37.87	-0.07%	13,369
Aug 24, 2026	38.19	38.73	38.18	38.18	37.89	-1.27%	10,214
Aug 21, 2026	38.28	38.79	38.28	38.67	38.38	0.19%	11,419
Aug 20, 2026	38.98	38.98	38.29	38.60	38.30	-0.40%	11,557
Aug 19, 2026	38.72	39.26	38.69	38.75	38.46	-1.60%	17,765
Aug 18, 2026	38.83	39.38	38.55	39.38	39.08	0.97%	10,621
Aug 17, 2026	38.86	39.09	38.82	39.00	38.70	1.83%	13,073
Aug 14, 2026	38.30	38.33	38.18	38.30	38.01	-0.47%	5,068
Aug 13, 2026	39.31	39.31	38.36	38.48	38.19	-2.75%	18,118
Aug 12, 2026	40.15	40.16	39.57	39.57	39.27	-1.93%	15,879
Aug 11, 2026	40.24	40.41	39.89	40.35	40.04	1.61%	4,819
Aug 10, 2026	39.38	39.97	39.38	39.71	39.41	2.43%	17,710
Aug 7, 2026	38.82	39.17	38.31	38.77	38.47	-0.57%	16,529
Aug 6, 2026	37.82	39.25	37.79	38.99	38.69	1.75%	29,085
Aug 5, 2026	38.14	39.04	38.14	38.32	38.03	-	17,256
Aug 4, 2026	38.60	39.32	38.26	38.32	38.03	-	4,364
Aug 3, 2026	38.35	38.63	38.09	38.32	38.03	-0.52%	11,086
Jul 31, 2026	38.75	38.81	38.33	38.52	38.23	1.05%	19,594