SRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	41.89	42.83	41.89	42.78	42.78	3.34%	11,072
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	41.48	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	-0.72%	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
Mar 25, 2026	48.16	49.38	48.16	49.00	49.00	-0.55%	17,251
Mar 24, 2026	49.01	49.34	48.27	49.27	49.01	1.68%	15,998
Mar 23, 2026	47.72	48.46	47.39	48.45	48.20	-1.31%	19,861
Mar 20, 2026	46.39	49.48	46.39	49.10	48.84	6.31%	26,106
Mar 19, 2026	46.00	46.71	45.85	46.18	45.94	0.63%	13,828
Mar 18, 2026	44.96	45.94	44.89	45.89	45.65	3.26%	9,348
Mar 17, 2026	44.11	44.52	43.84	44.44	44.21	-0.67%	11,049
Mar 16, 2026	44.64	44.79	44.34	44.74	44.51	-1.41%	9,109
Mar 13, 2026	44.87	45.40	44.45	45.38	45.14	-0.50%	18,236
Mar 12, 2026	46.00	46.00	45.04	45.61	45.37	1.33%	8,220
Mar 11, 2026	44.64	45.18	44.43	45.01	44.77	2.34%	20,164
Mar 10, 2026	44.11	44.31	43.33	43.98	43.75	0.23%	11,669
Mar 9, 2026	44.88	45.88	43.59	43.88	43.65	-0.34%	30,826
Mar 6, 2026	44.09	44.42	43.85	44.03	43.80	2.21%	26,342