SRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	40.15	41.59	40.15	41.55	41.55	3.90%	10,811
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%	11,455
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%	26,545
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%	11,545
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%	8,165
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
Mar 5, 2026	43.28	43.63	43.04	43.08	42.85	1.94%	14,135
Mar 4, 2026	42.41	43.13	42.20	42.26	42.04	-0.24%	18,792
Mar 3, 2026	43.13	43.82	42.13	42.36	42.14	1.07%	21,586
Mar 2, 2026	42.39	42.46	41.69	41.91	41.69	-0.40%	19,965
Feb 27, 2026	42.96	42.96	41.73	42.08	41.86	-0.94%	16,066
Feb 26, 2026	42.83	42.83	42.31	42.48	42.26	-0.86%	9,888
Feb 25, 2026	42.52	42.99	42.16	42.85	42.63	1.43%	10,281
Feb 24, 2026	42.73	42.77	42.18	42.25	42.02	-0.50%	11,751
Feb 23, 2026	42.33	42.77	41.92	42.46	42.24	-0.23%	19,237
Feb 20, 2026	43.27	43.27	42.56	42.56	42.34	-1.60%	8,139
Feb 19, 2026	43.06	43.55	42.88	43.25	43.02	0.68%	7,479
Feb 18, 2026	41.77	43.01	41.77	42.96	42.73	2.69%	20,883
Feb 17, 2026	42.27	42.75	41.79	41.84	41.62	-1.86%	8,207
Feb 13, 2026	43.65	43.87	42.38	42.63	42.41	-2.78%	17,179
Feb 12, 2026	43.03	43.88	42.18	43.85	43.62	-0.23%	23,995
Feb 11, 2026	43.86	44.17	43.54	43.95	43.72	0.09%	8,106
Feb 10, 2026	45.05	45.05	43.70	43.91	43.68	-2.79%	9,056
Feb 9, 2026	45.70	46.23	45.17	45.17	44.93	-1.31%	7,874