SR Bancorp, Inc. (SRBK)
NASDAQ: SRBK · Real-Time Price · USD
15.17
+0.29 (1.95%)
At close: Sep 4, 2025, 4:00 PM
15.17
0.00 (0.00%)
After-hours: Sep 4, 2025, 4:10 PM EDT
SR Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 14.92 | 15.08 | 14.92 | 14.97 | - | 0.60% | 15,021 |
| Sep 3, 2025 | 15.01 | 15.01 | 14.88 | 14.88 | 14.88 | -0.80% | 21,668 |
| Sep 2, 2025 | 15.02 | 15.04 | 14.93 | 15.00 | 15.00 | -0.46% | 25,051 |
| Aug 29, 2025 | 15.13 | 15.20 | 15.04 | 15.07 | 15.07 | -0.46% | 19,546 |
| Aug 28, 2025 | 15.14 | 15.22 | 15.01 | 15.14 | 15.14 | -0.07% | 27,842 |
| Aug 27, 2025 | 14.97 | 15.21 | 14.96 | 15.15 | 15.15 | 1.03% | 54,348 |
| Aug 26, 2025 | 14.72 | 15.01 | 14.72 | 15.00 | 15.00 | 1.45% | 54,852 |
| Aug 25, 2025 | 14.79 | 14.81 | 14.71 | 14.78 | 14.78 | 0.14% | 26,189 |
| Aug 22, 2025 | 14.39 | 14.82 | 14.39 | 14.76 | 14.76 | 2.07% | 45,382 |
| Aug 21, 2025 | 14.30 | 14.58 | 14.28 | 14.46 | 14.46 | -0.28% | 18,688 |
| Aug 20, 2025 | 14.28 | 14.64 | 14.10 | 14.50 | 14.50 | 0.21% | 31,814 |
| Aug 19, 2025 | 14.47 | 14.64 | 14.44 | 14.47 | 14.47 | 0.49% | 34,556 |
| Aug 18, 2025 | 14.54 | 14.54 | 14.31 | 14.40 | 14.40 | -0.62% | 17,994 |
| Aug 15, 2025 | 14.39 | 14.56 | 14.33 | 14.49 | 14.49 | 0.76% | 38,424 |
| Aug 14, 2025 | 14.51 | 14.58 | 14.33 | 14.38 | 14.38 | -1.37% | 22,034 |
| Aug 13, 2025 | 14.39 | 14.67 | 14.39 | 14.58 | 14.58 | 0.69% | 52,232 |
| Aug 12, 2025 | 14.08 | 14.59 | 13.90 | 14.48 | 14.48 | 3.43% | 55,698 |
| Aug 11, 2025 | 14.02 | 14.10 | 13.97 | 14.00 | 14.00 | -0.14% | 15,596 |
| Aug 8, 2025 | 14.02 | 14.20 | 13.96 | 14.02 | 14.02 | 0.86% | 33,365 |
| Aug 7, 2025 | 13.99 | 14.11 | 13.90 | 13.90 | 13.90 | -1.28% | 44,416 |
| Aug 6, 2025 | 14.25 | 14.25 | 14.03 | 14.08 | 14.08 | 0.36% | 19,668 |
| Aug 5, 2025 | 13.93 | 14.13 | 13.93 | 14.03 | 14.03 | - | 31,684 |
| Aug 4, 2025 | 14.03 | 14.14 | 13.92 | 14.03 | 14.03 | 0.50% | 25,499 |
| Aug 1, 2025 | 13.92 | 14.07 | 13.74 | 13.96 | 13.96 | 0.29% | 38,608 |
| Jul 31, 2025 | 13.80 | 13.96 | 13.55 | 13.92 | 13.92 | -0.22% | 36,722 |
| Jul 30, 2025 | 14.20 | 14.20 | 13.91 | 13.95 | 13.95 | -1.20% | 37,289 |
| Jul 29, 2025 | 14.55 | 14.55 | 14.12 | 14.12 | 14.12 | -2.69% | 21,002 |
| Jul 28, 2025 | 14.50 | 14.52 | 14.41 | 14.51 | 14.51 | 0.21% | 26,842 |
| Jul 25, 2025 | 14.38 | 14.51 | 14.38 | 14.48 | 14.48 | 0.56% | 24,747 |
| Jul 24, 2025 | 14.45 | 14.55 | 14.37 | 14.40 | 14.40 | -0.21% | 36,155 |
| Jul 23, 2025 | 14.49 | 14.49 | 14.20 | 14.43 | 14.43 | -0.21% | 31,583 |
| Jul 22, 2025 | 14.22 | 14.50 | 14.14 | 14.46 | 14.46 | 0.91% | 53,297 |
| Jul 21, 2025 | 14.38 | 14.38 | 14.08 | 14.33 | 14.33 | 0.14% | 57,917 |
| Jul 18, 2025 | 14.60 | 14.66 | 14.31 | 14.31 | 14.31 | -1.92% | 52,345 |
| Jul 17, 2025 | 14.53 | 14.64 | 14.49 | 14.59 | 14.59 | 0.21% | 31,664 |
| Jul 16, 2025 | 14.53 | 14.57 | 14.36 | 14.56 | 14.56 | 0.48% | 35,028 |
| Jul 15, 2025 | 14.63 | 14.75 | 14.49 | 14.49 | 14.49 | -1.02% | 40,233 |
| Jul 14, 2025 | 14.43 | 14.65 | 14.28 | 14.64 | 14.64 | 1.46% | 97,636 |
| Jul 11, 2025 | 14.39 | 14.52 | 14.30 | 14.43 | 14.43 | 0.21% | 68,157 |
| Jul 10, 2025 | 14.40 | 14.59 | 14.35 | 14.40 | 14.40 | -0.07% | 40,952 |
| Jul 9, 2025 | 13.99 | 14.96 | 13.97 | 14.41 | 14.41 | 3.97% | 185,667 |
| Jul 8, 2025 | 13.50 | 13.89 | 13.47 | 13.86 | 13.86 | 2.44% | 150,608 |
| Jul 7, 2025 | 13.54 | 13.54 | 13.46 | 13.53 | 13.53 | 0.15% | 45,960 |
| Jul 3, 2025 | 13.50 | 13.54 | 13.48 | 13.51 | 13.51 | 0.15% | 29,316 |
| Jul 2, 2025 | 13.54 | 13.54 | 13.44 | 13.49 | 13.49 | -0.15% | 31,291 |
| Jul 1, 2025 | 13.50 | 13.54 | 13.40 | 13.51 | 13.51 | 0.07% | 52,443 |
| Jun 30, 2025 | 13.50 | 13.54 | 13.42 | 13.50 | 13.50 | - | 62,477 |
| Jun 27, 2025 | 13.39 | 13.51 | 13.39 | 13.50 | 13.45 | 1.28% | 1,089,664 |
| Jun 26, 2025 | 13.18 | 13.46 | 13.15 | 13.33 | 13.28 | 1.60% | 78,936 |
| Jun 25, 2025 | 13.12 | 13.15 | 13.00 | 13.12 | 13.07 | -0.11% | 40,102 |