SR Bancorp, Inc. (SRBK)
NASDAQ: SRBK · Real-Time Price · USD
13.10
+0.08 (0.61%)
At close: Jun 6, 2025, 4:00 PM
13.22
+0.12 (0.92%)
After-hours: Jun 6, 2025, 5:07 PM EDT
SR Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 13.05 | 13.34 | 13.04 | 13.10 | 13.10 | 0.61% | 108,056 |
Jun 5, 2025 | 12.35 | 13.35 | 12.31 | 13.02 | 13.02 | 5.34% | 259,501 |
Jun 4, 2025 | 12.57 | 12.59 | 12.30 | 12.36 | 12.36 | -1.51% | 66,046 |
Jun 3, 2025 | 12.67 | 12.73 | 12.55 | 12.55 | 12.55 | -0.79% | 41,558 |
Jun 2, 2025 | 12.88 | 12.91 | 12.65 | 12.65 | 12.65 | -1.25% | 41,402 |
May 30, 2025 | 12.87 | 12.98 | 12.78 | 12.81 | 12.81 | -0.85% | 56,955 |
May 29, 2025 | 13.02 | 13.03 | 12.92 | 12.92 | 12.92 | -0.77% | 36,165 |
May 28, 2025 | 12.97 | 13.10 | 12.95 | 13.02 | 13.02 | 0.39% | 35,092 |
May 27, 2025 | 13.29 | 13.36 | 12.97 | 12.97 | 12.97 | -1.97% | 52,953 |
May 23, 2025 | 13.21 | 13.28 | 13.18 | 13.23 | 13.23 | -0.15% | 42,689 |
May 22, 2025 | 13.34 | 13.37 | 13.23 | 13.25 | 13.25 | -0.75% | 70,743 |
May 21, 2025 | 13.29 | 13.64 | 13.29 | 13.35 | 13.35 | 0.45% | 83,028 |
May 20, 2025 | 13.23 | 13.38 | 13.19 | 13.29 | 13.29 | 0.61% | 79,193 |
May 19, 2025 | 13.18 | 13.23 | 13.14 | 13.21 | 13.21 | 0.23% | 117,613 |
May 16, 2025 | 13.16 | 13.20 | 13.12 | 13.18 | 13.18 | - | 73,043 |
May 15, 2025 | 13.17 | 13.20 | 13.17 | 13.18 | 13.18 | 0.15% | 46,785 |
May 14, 2025 | 13.14 | 13.19 | 13.06 | 13.16 | 13.16 | 0.38% | 21,815 |
May 13, 2025 | 13.17 | 13.22 | 13.03 | 13.11 | 13.11 | 0.23% | 96,832 |
May 12, 2025 | 13.15 | 13.22 | 13.01 | 13.08 | 13.08 | 0.23% | 47,777 |
May 9, 2025 | 13.13 | 13.13 | 13.02 | 13.05 | 13.05 | -0.76% | 29,356 |
May 8, 2025 | 13.04 | 13.18 | 13.02 | 13.15 | 13.15 | 0.84% | 41,335 |
May 7, 2025 | 12.94 | 13.09 | 12.94 | 13.04 | 13.04 | 0.08% | 14,740 |
May 6, 2025 | 13.13 | 13.13 | 13.01 | 13.03 | 13.03 | -1.06% | 16,786 |
May 5, 2025 | 13.00 | 13.21 | 12.96 | 13.17 | 13.17 | 1.00% | 95,892 |
May 2, 2025 | 13.07 | 13.09 | 12.90 | 13.04 | 13.04 | -0.53% | 88,517 |
May 1, 2025 | 13.07 | 13.44 | 12.89 | 13.11 | 13.11 | -0.08% | 46,343 |
Apr 30, 2025 | 13.10 | 13.17 | 13.10 | 13.12 | 13.12 | - | 48,919 |
Apr 29, 2025 | 13.10 | 13.23 | 13.10 | 13.12 | 13.12 | -0.08% | 47,502 |
Apr 28, 2025 | 13.19 | 13.23 | 13.10 | 13.13 | 13.13 | -0.23% | 41,075 |
Apr 25, 2025 | 13.17 | 13.26 | 13.10 | 13.16 | 13.16 | -0.53% | 44,333 |
Apr 24, 2025 | 13.20 | 13.33 | 13.14 | 13.23 | 13.23 | 0.99% | 60,232 |
Apr 23, 2025 | 13.00 | 13.65 | 12.99 | 13.10 | 13.10 | 2.02% | 162,775 |
Apr 22, 2025 | 12.92 | 12.95 | 12.80 | 12.84 | 12.84 | -0.23% | 56,201 |
Apr 21, 2025 | 12.62 | 12.95 | 12.61 | 12.87 | 12.87 | 2.06% | 25,396 |
Apr 17, 2025 | 12.38 | 12.71 | 12.30 | 12.61 | 12.61 | 1.78% | 99,210 |
Apr 16, 2025 | 12.16 | 12.40 | 12.14 | 12.39 | 12.39 | 2.65% | 44,854 |
Apr 15, 2025 | 12.10 | 12.20 | 12.02 | 12.07 | 12.07 | 0.67% | 26,318 |
Apr 14, 2025 | 12.10 | 12.18 | 11.99 | 11.99 | 11.99 | 0.42% | 36,547 |
Apr 11, 2025 | 12.11 | 12.11 | 11.93 | 11.94 | 11.94 | -1.24% | 43,252 |
Apr 10, 2025 | 12.15 | 12.20 | 11.92 | 12.09 | 12.09 | -0.82% | 35,259 |
Apr 9, 2025 | 11.75 | 12.19 | 11.65 | 12.19 | 12.19 | 3.13% | 60,158 |
Apr 8, 2025 | 11.88 | 11.95 | 11.73 | 11.82 | 11.82 | 0.68% | 31,893 |
Apr 7, 2025 | 11.38 | 11.80 | 11.38 | 11.74 | 11.74 | 1.38% | 31,982 |
Apr 4, 2025 | 11.60 | 11.89 | 11.45 | 11.58 | 11.58 | -2.61% | 31,737 |
Apr 3, 2025 | 12.05 | 12.20 | 11.89 | 11.89 | 11.89 | -1.65% | 42,559 |
Apr 2, 2025 | 12.15 | 12.25 | 12.09 | 12.09 | 12.09 | 1.34% | 11,959 |
Apr 1, 2025 | 12.06 | 12.08 | 11.93 | 11.93 | 11.93 | - | 14,615 |
Mar 31, 2025 | 12.00 | 12.14 | 11.93 | 11.93 | 11.93 | -1.81% | 40,381 |
Mar 28, 2025 | 12.03 | 12.15 | 12.00 | 12.15 | 12.10 | - | 16,365 |
Mar 27, 2025 | 12.27 | 12.28 | 12.15 | 12.15 | 12.10 | -0.41% | 8,140 |