SRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	40.85	40.85	39.53	39.93	39.93	-1.57%	6,396
Jun 4, 2026	41.07	41.49	40.56	40.57	40.57	-3.83%	8,819
Jun 3, 2026	41.69	42.23	41.69	42.19	42.19	-0.27%	2,415
Jun 2, 2026	42.84	43.08	42.30	42.30	42.30	-0.87%	3,024
Jun 1, 2026	41.59	42.67	41.59	42.67	42.67	3.37%	3,783
May 29, 2026	40.86	41.40	40.86	41.28	41.28	1.83%	4,055
May 28, 2026	40.66	40.70	40.03	40.54	40.54	0.95%	13,132
May 27, 2026	39.82	40.16	39.66	40.16	40.16	0.37%	7,864
May 26, 2026	39.88	40.06	39.86	40.01	40.01	-0.54%	10,706
May 22, 2026	40.23	40.65	40.15	40.23	40.23	-0.36%	5,280
May 21, 2026	40.99	40.99	40.34	40.37	40.37	-0.22%	6,887
May 20, 2026	41.29	41.29	40.46	40.46	40.46	-2.43%	4,403
May 19, 2026	42.27	42.27	41.33	41.47	41.47	-0.73%	10,097
May 18, 2026	42.57	42.57	41.78	41.78	41.77	-2.36%	56,214
May 15, 2026	41.89	42.83	41.89	42.78	42.78	3.34%	11,672
May 14, 2026	40.61	41.41	40.61	41.40	41.40	1.37%	8,070
May 13, 2026	40.36	41.23	40.36	40.84	40.84	1.67%	13,746
May 12, 2026	40.00	40.68	40.00	40.17	40.17	0.05%	11,865
May 11, 2026	39.85	40.24	39.83	40.15	40.15	-0.75%	3,437
May 8, 2026	40.13	40.46	40.13	40.45	40.45	-0.04%	5,280
May 7, 2026	40.16	40.79	40.16	40.47	40.47	1.73%	5,436
May 6, 2026	40.33	40.33	39.58	39.78	39.78	-2.64%	15,969
May 5, 2026	41.00	41.21	40.75	40.86	40.86	-0.41%	3,796
May 4, 2026	40.84	41.31	40.52	41.03	41.03	1.14%	15,757
May 1, 2026	40.09	40.74	40.09	40.57	40.57	0.48%	5,472
Apr 30, 2026	41.91	41.93	40.36	40.37	40.37	-3.58%	7,523
Apr 29, 2026	41.52	41.95	41.22	41.87	41.87	1.43%	7,304
Apr 28, 2026	41.93	42.41	41.28	41.28	41.28	-2.11%	5,933
Apr 27, 2026	41.80	42.25	41.71	42.17	42.17	1.68%	7,779
Apr 24, 2026	40.92	41.48	40.85	41.48	41.47	0.79%	4,259
Apr 23, 2026	41.38	42.03	41.14	41.15	41.15	-2.33%	8,287
Apr 22, 2026	41.50	42.32	41.10	42.13	42.13	1.40%	8,486
Apr 21, 2026	40.15	41.59	40.15	41.55	41.55	3.90%	10,831
Apr 20, 2026	40.47	40.77	39.99	39.99	39.99	-0.65%	5,329
Apr 17, 2026	41.20	41.22	40.17	40.25	40.25	-3.04%	8,901
Apr 16, 2026	42.00	42.00	41.51	41.51	41.51	-1.80%	8,742
Apr 15, 2026	42.34	42.73	42.27	42.27	42.27	0.09%	9,946
Apr 14, 2026	42.96	43.06	42.23	42.23	42.23	-1.74%	5,855
Apr 13, 2026	43.73	43.99	42.98	42.98	42.98	-1.15%	9,624
Apr 10, 2026	43.36	43.74	43.19	43.48	43.48	-0.14%	10,682
Apr 9, 2026	44.54	44.54	42.87	43.54	43.54	-1.43%	11,486
Apr 8, 2026	44.05	44.57	44.05	44.17	44.17	-3.50%	17,860
Apr 7, 2026	46.18	46.18	45.43	45.77	45.77	0.28%	27,386
Apr 6, 2026	45.98	45.98	45.40	45.64	45.64	-0.54%	8,827
Apr 2, 2026	47.71	47.71	45.80	45.89	45.89	-3.08%	9,076
Apr 1, 2026	47.48	47.48	47.06	47.35	47.35	-0.71%	6,479
Mar 31, 2026	48.52	48.75	47.00	47.69	47.69	-3.23%	11,595
Mar 30, 2026	49.03	49.55	48.00	49.28	49.28	-0.64%	14,951
Mar 27, 2026	49.04	49.76	48.73	49.60	49.60	1.12%	14,118
Mar 26, 2026	49.13	49.20	48.39	49.05	49.05	0.10%	8,166