SRM Contractors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	494.95	497.90	486.35	489.75	489.75	-0.50%	72,210
Jun 18, 2026	493.50	499.50	491.70	492.20	492.20	-0.32%	48,379
Jun 17, 2026	506.00	507.90	491.00	493.80	493.80	-1.82%	49,650
Jun 16, 2026	499.10	508.40	498.00	502.95	502.95	1.77%	79,435
Jun 15, 2026	496.60	504.80	490.10	494.20	494.20	2.81%	138,723
Jun 12, 2026	469.85	485.00	469.00	480.70	480.70	3.68%	91,734
Jun 11, 2026	470.40	478.75	458.05	463.65	463.65	-2.77%	82,748
Jun 10, 2026	489.50	491.30	474.00	476.85	476.85	-2.20%	83,152
Jun 9, 2026	489.95	501.50	482.55	487.60	487.60	0.53%	81,009
Jun 8, 2026	498.00	506.70	480.05	485.05	485.05	-5.02%	129,703
Jun 5, 2026	498.70	518.95	495.50	510.70	510.70	4.19%	162,404
Jun 4, 2026	489.50	506.90	487.50	490.15	490.15	0.11%	116,995
Jun 3, 2026	506.00	508.75	485.65	489.60	489.60	-3.88%	151,556
Jun 2, 2026	506.00	512.85	501.95	509.35	509.35	-0.07%	93,399
Jun 1, 2026	525.55	529.95	505.60	509.70	509.70	-1.22%	134,784
May 29, 2026	525.00	539.50	510.60	516.00	516.00	-1.60%	241,532
May 27, 2026	525.95	543.00	511.40	524.40	524.40	1.70%	677,432
May 26, 2026	539.35	568.45	507.55	515.65	515.65	-2.96%	3,006,738
May 25, 2026	519.50	535.00	519.35	531.40	531.40	3.09%	197,503
May 22, 2026	508.20	524.40	508.20	515.45	515.45	2.14%	152,615
May 21, 2026	494.00	514.00	491.20	504.65	504.65	4.04%	107,427
May 20, 2026	486.45	489.00	475.55	485.05	485.05	-0.16%	31,445
May 19, 2026	484.00	496.40	466.00	485.85	485.85	-0.27%	57,665
May 18, 2026	475.00	494.95	458.40	487.15	487.15	1.41%	108,162
May 15, 2026	490.00	495.50	471.60	480.40	480.40	-1.24%	49,839
May 14, 2026	488.45	494.35	474.55	486.45	486.45	-0.12%	55,922
May 13, 2026	476.90	500.00	453.20	487.05	487.05	2.04%	149,136
May 12, 2026	505.55	509.70	475.00	477.30	477.30	-5.63%	109,969
May 11, 2026	515.00	516.95	504.00	505.75	505.75	-1.46%	61,647
May 8, 2026	516.00	532.00	511.55	513.25	513.25	-1.40%	131,871
May 7, 2026	528.05	534.00	517.10	520.55	520.55	-0.93%	103,886
May 6, 2026	519.80	537.00	515.55	525.45	525.45	1.58%	221,255
May 5, 2026	523.75	525.90	514.15	517.30	517.30	-0.60%	86,732
May 4, 2026	512.00	524.45	502.55	520.40	520.40	2.69%	126,802
Apr 30, 2026	512.95	521.15	502.00	506.75	506.75	-0.43%	104,474
Apr 29, 2026	532.00	539.00	505.00	508.95	508.95	-3.32%	164,219
Apr 28, 2026	533.00	535.40	522.40	526.45	526.45	-0.26%	43,344
Apr 27, 2026	528.00	538.30	521.95	527.80	527.80	0.63%	89,512
Apr 24, 2026	540.15	555.00	517.60	524.50	524.50	-2.35%	187,582
Apr 23, 2026	515.00	558.00	510.80	537.10	537.10	4.23%	404,118
Apr 22, 2026	524.85	530.85	513.55	515.30	515.30	-1.82%	69,046
Apr 21, 2026	515.00	529.85	508.85	524.85	524.85	3.13%	140,016
Apr 20, 2026	516.10	523.00	507.00	508.90	508.90	-2.38%	102,252
Apr 17, 2026	521.45	525.30	510.20	521.30	521.30	0.56%	147,759
Apr 16, 2026	540.00	544.00	500.25	518.40	518.40	0.44%	328,558
Apr 15, 2026	519.00	568.35	506.55	516.15	516.15	3.20%	951,900
Apr 13, 2026	450.00	504.95	450.00	500.15	500.15	5.56%	386,141
Apr 10, 2026	443.00	480.00	437.30	473.80	473.80	8.67%	400,512
Apr 9, 2026	435.00	447.40	424.25	436.00	436.00	1.25%	107,979
Apr 8, 2026	434.80	435.00	421.55	430.60	430.60	3.19%	136,311