SR Bancorp, Inc. (SRBK)
NASDAQ: SRBK · Real-Time Price · USD
14.97
+0.10 (0.67%)
Oct 6, 2025, 4:00 PM EDT - Market closed
SR Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 14.94 | 15.02 | 14.87 | 14.97 | 14.97 | 0.67% | 23,828 |
| Oct 3, 2025 | 14.97 | 14.99 | 14.83 | 14.87 | 14.87 | -0.40% | 26,118 |
| Oct 2, 2025 | 15.07 | 15.07 | 14.88 | 14.93 | 14.93 | -0.80% | 23,049 |
| Oct 1, 2025 | 15.02 | 15.07 | 14.90 | 15.05 | 15.05 | -0.27% | 25,576 |
| Sep 30, 2025 | 14.63 | 15.09 | 14.57 | 15.09 | 15.09 | 2.65% | 30,129 |
| Sep 29, 2025 | 15.14 | 15.14 | 14.62 | 14.70 | 14.65 | -2.78% | 30,161 |
| Sep 26, 2025 | 15.14 | 15.24 | 15.01 | 15.12 | 15.07 | -0.07% | 20,540 |
| Sep 25, 2025 | 15.06 | 15.17 | 15.05 | 15.13 | 15.08 | 0.07% | 17,604 |
| Sep 24, 2025 | 15.43 | 15.43 | 15.05 | 15.12 | 15.07 | -1.56% | 37,588 |
| Sep 23, 2025 | 15.39 | 15.46 | 15.26 | 15.36 | 15.31 | 0.07% | 58,285 |
| Sep 22, 2025 | 15.19 | 15.40 | 15.17 | 15.35 | 15.30 | 1.05% | 57,693 |
| Sep 19, 2025 | 15.07 | 15.31 | 14.70 | 15.19 | 15.14 | 0.93% | 123,907 |
| Sep 18, 2025 | 14.92 | 15.08 | 14.77 | 15.05 | 15.00 | 1.55% | 41,260 |
| Sep 17, 2025 | 14.63 | 14.90 | 14.63 | 14.82 | 14.77 | 1.02% | 41,469 |
| Sep 16, 2025 | 14.81 | 14.85 | 14.60 | 14.67 | 14.62 | -1.61% | 28,850 |
| Sep 15, 2025 | 14.95 | 14.98 | 14.86 | 14.91 | 14.86 | -0.07% | 28,726 |
| Sep 12, 2025 | 14.87 | 14.98 | 14.86 | 14.92 | 14.87 | -0.07% | 21,782 |
| Sep 11, 2025 | 14.94 | 15.00 | 14.89 | 14.93 | 14.88 | 0.74% | 30,563 |
| Sep 10, 2025 | 14.98 | 15.05 | 14.82 | 14.82 | 14.77 | -1.07% | 22,416 |
| Sep 9, 2025 | 15.03 | 15.11 | 14.97 | 14.98 | 14.93 | -0.20% | 31,350 |
| Sep 8, 2025 | 15.03 | 15.09 | 14.77 | 15.01 | 14.96 | 0.07% | 33,544 |
| Sep 5, 2025 | 15.13 | 15.18 | 14.92 | 15.00 | 14.95 | -1.12% | 35,842 |
| Sep 4, 2025 | 14.92 | 15.18 | 14.92 | 15.17 | 15.12 | 1.95% | 28,420 |
| Sep 3, 2025 | 15.01 | 15.01 | 14.88 | 14.88 | 14.83 | -0.80% | 21,668 |
| Sep 2, 2025 | 15.02 | 15.04 | 14.93 | 15.00 | 14.95 | -0.46% | 25,051 |
| Aug 29, 2025 | 15.13 | 15.20 | 15.04 | 15.07 | 15.02 | -0.46% | 19,546 |
| Aug 28, 2025 | 15.14 | 15.22 | 15.01 | 15.14 | 15.09 | -0.07% | 27,842 |
| Aug 27, 2025 | 14.97 | 15.21 | 14.96 | 15.15 | 15.10 | 1.03% | 54,348 |
| Aug 26, 2025 | 14.72 | 15.01 | 14.72 | 15.00 | 14.95 | 1.45% | 54,852 |
| Aug 25, 2025 | 14.79 | 14.81 | 14.71 | 14.78 | 14.73 | 0.14% | 26,189 |
| Aug 22, 2025 | 14.39 | 14.82 | 14.39 | 14.76 | 14.71 | 2.07% | 45,382 |
| Aug 21, 2025 | 14.30 | 14.58 | 14.28 | 14.46 | 14.41 | -0.28% | 18,688 |
| Aug 20, 2025 | 14.28 | 14.64 | 14.10 | 14.50 | 14.45 | 0.21% | 31,814 |
| Aug 19, 2025 | 14.47 | 14.64 | 14.44 | 14.47 | 14.42 | 0.49% | 34,556 |
| Aug 18, 2025 | 14.54 | 14.54 | 14.31 | 14.40 | 14.35 | -0.62% | 17,994 |
| Aug 15, 2025 | 14.39 | 14.56 | 14.33 | 14.49 | 14.44 | 0.76% | 38,424 |
| Aug 14, 2025 | 14.51 | 14.58 | 14.33 | 14.38 | 14.33 | -1.37% | 22,034 |
| Aug 13, 2025 | 14.39 | 14.67 | 14.39 | 14.58 | 14.53 | 0.69% | 52,232 |
| Aug 12, 2025 | 14.08 | 14.59 | 13.90 | 14.48 | 14.43 | 3.43% | 55,698 |
| Aug 11, 2025 | 14.02 | 14.10 | 13.97 | 14.00 | 13.95 | -0.14% | 15,596 |
| Aug 8, 2025 | 14.02 | 14.20 | 13.96 | 14.02 | 13.97 | 0.86% | 33,365 |
| Aug 7, 2025 | 13.99 | 14.11 | 13.90 | 13.90 | 13.85 | -1.28% | 44,416 |
| Aug 6, 2025 | 14.25 | 14.25 | 14.03 | 14.08 | 14.03 | 0.36% | 19,668 |
| Aug 5, 2025 | 13.93 | 14.13 | 13.93 | 14.03 | 13.98 | - | 31,684 |
| Aug 4, 2025 | 14.03 | 14.14 | 13.92 | 14.03 | 13.98 | 0.50% | 25,499 |
| Aug 1, 2025 | 13.92 | 14.07 | 13.74 | 13.96 | 13.91 | 0.29% | 38,608 |
| Jul 31, 2025 | 13.80 | 13.96 | 13.55 | 13.92 | 13.87 | -0.22% | 36,722 |
| Jul 30, 2025 | 14.20 | 14.20 | 13.91 | 13.95 | 13.90 | -1.20% | 37,289 |
| Jul 29, 2025 | 14.55 | 14.55 | 14.12 | 14.12 | 14.07 | -2.69% | 21,002 |
| Jul 28, 2025 | 14.50 | 14.52 | 14.41 | 14.51 | 14.46 | 0.21% | 26,842 |