SRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	38.85	38.85	38.14	38.15	38.15	-2.87%	13,304
Jun 25, 2026	39.49	40.02	39.23	39.28	39.28	-0.42%	8,112
Jun 24, 2026	38.96	39.59	38.86	39.44	39.44	0.65%	4,825
Jun 23, 2026	40.61	40.61	39.34	39.48	39.19	-2.78%	7,244
Jun 22, 2026	41.51	41.51	40.26	40.61	40.31	-2.25%	6,748
Jun 18, 2026	40.62	41.57	40.61	41.55	41.24	0.33%	3,838
Jun 17, 2026	39.50	41.55	39.50	41.41	41.10	5.21%	10,967
Jun 16, 2026	38.82	39.55	38.82	39.36	39.07	-0.38%	9,892
Jun 15, 2026	38.72	39.66	38.55	39.51	39.22	1.47%	7,017
Jun 12, 2026	39.09	39.09	38.71	38.94	38.65	-1.55%	7,334
Jun 11, 2026	39.63	39.84	39.25	39.55	39.26	0.25%	3,550
Jun 10, 2026	39.10	39.45	39.06	39.45	39.16	-0.08%	3,815
Jun 9, 2026	39.90	39.90	39.16	39.48	39.19	-4.37%	13,872
Jun 8, 2026	40.08	41.37	40.08	41.29	40.98	3.39%	5,617
Jun 5, 2026	40.85	40.85	39.53	39.93	39.64	-1.57%	6,396
Jun 4, 2026	41.07	41.49	40.56	40.57	40.27	-3.83%	8,819
Jun 3, 2026	41.69	42.23	41.69	42.19	41.87	-0.27%	2,435
Jun 2, 2026	42.84	43.08	42.30	42.30	41.99	-0.87%	3,066
Jun 1, 2026	41.59	42.67	41.59	42.67	42.35	3.37%	3,833
May 29, 2026	40.86	41.40	40.86	41.28	40.97	1.83%	4,055
May 28, 2026	40.66	40.70	40.03	40.54	40.24	0.95%	13,286
May 27, 2026	39.82	40.16	39.66	40.16	39.86	0.37%	7,864
May 26, 2026	39.88	40.06	39.86	40.01	39.71	-0.54%	10,706
May 22, 2026	40.23	40.65	40.15	40.23	39.93	-0.36%	5,280
May 21, 2026	40.99	40.99	40.34	40.37	40.07	-0.22%	6,887
May 20, 2026	41.29	41.29	40.46	40.46	40.16	-2.43%	4,403
May 19, 2026	42.27	42.27	41.33	41.47	41.16	-0.73%	10,097
May 18, 2026	42.57	42.57	41.78	41.78	41.46	-2.36%	56,266
May 15, 2026	41.89	42.83	41.89	42.78	42.47	3.34%	11,672
May 14, 2026	40.61	41.41	40.61	41.40	41.09	1.37%	8,070
May 13, 2026	40.36	41.23	40.36	40.84	40.54	1.67%	13,746
May 12, 2026	40.00	40.68	40.00	40.17	39.87	0.05%	11,865
May 11, 2026	39.85	40.24	39.83	40.15	39.85	-0.75%	3,437
May 8, 2026	40.13	40.46	40.13	40.45	40.15	-0.04%	5,280
May 7, 2026	40.16	40.79	40.16	40.47	40.17	1.73%	5,436
May 6, 2026	40.33	40.33	39.58	39.78	39.48	-2.64%	15,969
May 5, 2026	41.00	41.21	40.75	40.86	40.56	-0.41%	3,796
May 4, 2026	40.84	41.31	40.52	41.03	40.73	1.14%	15,757
May 1, 2026	40.09	40.74	40.09	40.57	40.27	0.48%	5,472
Apr 30, 2026	41.91	41.93	40.36	40.37	40.07	-3.58%	7,523
Apr 29, 2026	41.52	41.95	41.22	41.87	41.56	1.43%	7,304
Apr 28, 2026	41.93	42.41	41.28	41.28	40.97	-2.11%	5,933
Apr 27, 2026	41.80	42.25	41.71	42.17	41.86	1.68%	7,779
Apr 24, 2026	40.92	41.48	40.85	41.48	41.17	0.79%	4,259
Apr 23, 2026	41.38	42.03	41.14	41.15	40.84	-2.33%	8,287
Apr 22, 2026	41.50	42.32	41.10	42.13	41.82	1.40%	8,486
Apr 21, 2026	40.15	41.59	40.15	41.55	41.24	3.90%	10,831
Apr 20, 2026	40.47	40.77	39.99	39.99	39.69	-0.65%	5,329
Apr 17, 2026	41.20	41.22	40.17	40.25	39.95	-3.04%	8,901
Apr 16, 2026	42.00	42.00	41.51	41.51	41.20	-1.80%	8,742