Skip to main content
SR Bancorp, Inc. (SRBK)
NASDAQ: SRBK · Real-Time Price · USD
11.24
-0.01 (-0.04%)
Dec 3, 2024, 12:02 PM EST - Market open

SR Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202411.2811.2811.2111.2111.21-0.62%7,178
Nov 29, 202411.2311.2811.2311.2811.280.80%2,288
Nov 27, 202411.2111.2811.1911.1911.19-0.18%52,169
Nov 26, 202411.2211.2411.1911.2111.210.27%23,415
Nov 25, 202411.0111.2811.0111.1811.181.27%73,568
Nov 22, 202411.0411.1011.0211.0411.04-38,720
Nov 21, 202411.0011.0611.0011.0411.040.48%25,506
Nov 20, 202410.9610.9910.9210.9910.990.61%10,326
Nov 19, 202411.0011.0810.9210.9210.92-1.00%27,571
Nov 18, 202410.9611.1110.7511.0311.03-0.45%26,086
Nov 15, 202410.9311.0910.9311.0811.08-0.18%43,187
Nov 14, 202411.0711.1111.0311.1011.100.18%15,834
Nov 13, 202411.1611.2211.0811.0811.08-1.34%18,628
Nov 12, 202411.2111.2311.1611.2311.230.18%11,626
Nov 11, 202411.0511.2811.0511.2111.211.45%36,178
Nov 8, 202411.1411.1411.0511.0511.05-48,208
Nov 7, 202410.9811.1110.9811.0511.05-0.27%28,508
Nov 6, 202411.0111.2810.9511.0811.081.19%88,800
Nov 5, 202410.9511.0510.9510.9510.950.37%32,816
Nov 4, 202410.8411.0410.8410.9110.91-16,129
Nov 1, 202410.9511.0510.9010.9110.91-0.82%16,371
Oct 31, 202410.7311.0210.5511.0011.004.36%28,033
Oct 30, 202410.9710.9810.5410.5410.54-4.18%43,771
Oct 29, 202411.0211.0210.9911.0011.00-0.36%8,415
Oct 28, 202410.9811.0410.9711.0411.040.36%39,293
Oct 25, 202411.0911.0911.0011.0011.00-0.45%4,971
Oct 24, 202411.0511.0511.0211.0511.050.18%13,728
Oct 23, 202411.1011.1411.0311.0311.03-0.45%28,385
Oct 22, 202411.1111.1111.0811.0811.08-0.18%3,132
Oct 21, 202411.1311.1411.0811.1011.10-0.63%15,839
Oct 18, 202411.1911.2311.1511.1711.17-0.27%28,554
Oct 17, 202411.1811.2211.1511.2011.200.54%17,410
Oct 16, 202411.2011.2111.1111.1411.14-18,652
Oct 15, 202411.1511.2211.1411.1411.140.09%35,109
Oct 14, 202411.1911.1911.1311.1311.130.09%13,043
Oct 11, 202411.1111.1611.1111.1211.120.01%16,595
Oct 10, 202411.1211.1511.0811.1211.120.08%31,826
Oct 9, 202411.1311.1611.1011.1111.110.45%16,701
Oct 8, 202411.1511.1511.0611.0611.06-0.98%28,406
Oct 7, 202411.2011.2211.1511.1711.17-0.45%17,861
Oct 4, 202411.1611.2211.1611.2211.221.08%28,669
Oct 3, 202411.1011.1911.1011.1011.100.73%21,005
Oct 2, 202411.1311.1911.0211.0211.02-1.08%24,904
Oct 1, 202411.2311.2311.0811.1411.14-0.09%46,124
Sep 30, 202411.1511.2411.1411.1511.150.27%81,791
Sep 27, 202411.1311.1811.1011.1211.120.91%42,122
Sep 26, 202411.0511.1811.0211.0211.020.09%91,353
Sep 25, 202410.8111.1710.8011.0111.011.29%55,777
Sep 24, 202411.0411.2010.8710.8710.87-1.72%93,865
Sep 23, 202410.9511.2010.9111.0611.060.36%129,966
Sep 20, 202410.9011.1010.8611.0211.021.57%209,085
Sep 19, 202410.8510.9010.7910.8510.851.21%67,965
Sep 18, 202410.6010.8410.5210.7210.721.71%76,934
Sep 17, 202410.3310.6010.3310.5410.541.44%81,176
Sep 16, 202410.3010.4610.2510.3910.391.07%37,283
Sep 13, 202410.1310.2910.0910.2810.281.78%65,821
Sep 12, 202410.1210.1510.0910.1010.10-28,385
Sep 11, 202410.1710.1710.0910.1010.10-0.20%26,970
Sep 10, 202410.1610.1610.1210.1210.12-0.39%11,812
Sep 9, 202410.0810.2110.0810.1610.160.69%57,511
Sep 6, 202410.0110.109.9710.0910.090.80%30,468
Sep 5, 202410.0110.1410.0010.0110.010.10%24,598
Sep 4, 202410.0810.1010.0010.0010.00-0.50%48,757
Sep 3, 202410.0210.1510.0210.0510.050.50%174,911
Aug 30, 20249.9910.039.9610.0010.00-21,713
Aug 29, 20249.8610.039.8510.0010.001.21%239,160
Aug 28, 20249.859.909.849.889.880.20%30,820
Aug 27, 20249.899.899.859.869.860.10%12,495
Aug 26, 20249.909.909.819.859.85-0.20%57,470
Aug 23, 20249.859.989.809.879.870.92%45,101
Aug 22, 20249.819.839.789.789.78-0.27%11,112
Aug 21, 20249.789.819.789.819.810.06%15,305
Aug 20, 20249.789.859.789.809.800.20%8,769
Aug 19, 20249.799.799.779.789.78-9,193
Aug 16, 20249.839.839.789.789.780.10%5,542
Aug 15, 20249.899.899.749.779.77-0.51%22,776
Aug 14, 20249.929.949.829.829.82-0.30%40,769
Aug 13, 20249.719.939.699.859.851.34%37,870
Aug 12, 20249.749.779.729.729.72-0.51%4,008
Aug 9, 20249.809.849.779.779.77-0.31%1,627
Aug 8, 20249.739.809.739.809.801.45%11,441
Aug 7, 20249.659.749.659.669.660.05%17,923
Aug 6, 20249.629.709.559.669.660.26%19,569
Aug 5, 20249.519.679.509.639.63-0.47%15,034
Aug 2, 20249.659.719.559.689.68-0.36%20,849
Aug 1, 20249.839.849.659.719.71-1.12%18,730
Jul 31, 20249.789.859.759.829.820.67%17,941
Jul 30, 20249.809.809.739.769.76-0.15%6,478
Jul 29, 20249.819.849.779.779.77-0.61%5,721
Jul 26, 20249.859.869.809.839.83-12,469
Jul 25, 20249.759.919.759.839.831.13%17,879
Jul 24, 20249.609.889.599.729.720.62%39,636
Jul 23, 20249.539.669.529.669.661.15%18,542
Jul 22, 20249.519.559.499.559.550.53%28,434
Jul 19, 20249.519.599.339.509.50-26,189
Jul 18, 20249.559.569.509.509.50-0.77%8,625
Jul 17, 20249.469.609.469.579.570.36%7,354
Jul 16, 20249.489.549.409.549.540.42%48,312
Jul 15, 20249.359.509.339.509.501.17%22,486
Jul 12, 20249.399.429.379.399.390.75%21,699