SR Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	12.06	12.08	11.93	11.93	-	-	10,792
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
Mar 26, 2025	12.07	12.28	12.07	12.20	12.15	1.08%	15,416
Mar 25, 2025	11.81	12.15	11.81	12.07	12.02	1.43%	15,181
Mar 24, 2025	11.81	11.94	11.70	11.90	11.85	0.93%	9,206
Mar 21, 2025	11.66	11.89	11.66	11.79	11.74	1.64%	17,454
Mar 20, 2025	11.54	11.69	11.50	11.60	11.55	1.05%	12,836
Mar 19, 2025	11.41	11.57	11.40	11.48	11.43	0.53%	13,927
Mar 18, 2025	11.51	11.69	11.42	11.42	11.37	-1.81%	17,767
Mar 17, 2025	11.51	11.68	11.51	11.63	11.58	1.84%	3,029
Mar 14, 2025	11.50	11.61	11.42	11.42	11.37	0.53%	12,437
Mar 13, 2025	11.50	11.50	11.36	11.36	11.31	-1.39%	16,125
Mar 12, 2025	11.50	11.69	11.46	11.52	11.47	0.09%	18,983
Mar 11, 2025	11.59	11.63	11.51	11.51	11.46	-0.95%	14,569
Mar 10, 2025	11.74	11.76	11.62	11.62	11.57	-1.02%	12,687
Mar 7, 2025	11.77	11.86	11.53	11.74	11.69	1.91%	13,478
Mar 6, 2025	11.65	11.79	11.52	11.52	11.47	-0.69%	22,045
Mar 5, 2025	11.80	11.81	11.60	11.60	11.55	-1.69%	18,504
Mar 4, 2025	12.02	12.05	11.80	11.80	11.75	-1.83%	29,199
Mar 3, 2025	12.06	12.13	12.02	12.02	11.97	-0.33%	9,981
Feb 28, 2025	12.10	12.14	12.04	12.06	12.01	0.17%	7,253
Feb 27, 2025	12.25	12.25	12.04	12.04	11.99	-0.17%	11,672
Feb 26, 2025	12.05	12.17	11.98	12.06	12.01	0.08%	27,772
Feb 25, 2025	12.22	12.22	12.01	12.05	12.00	-0.50%	26,137
Feb 24, 2025	12.21	12.23	12.11	12.11	12.06	0.08%	12,646
Feb 21, 2025	12.32	12.32	12.10	12.10	12.05	-1.55%	16,016
Feb 20, 2025	12.31	12.44	12.20	12.29	12.24	-0.73%	16,045
Feb 19, 2025	12.30	12.45	12.30	12.38	12.33	-	14,052
Feb 18, 2025	12.46	12.48	12.38	12.38	12.33	-0.32%	16,681
Feb 14, 2025	12.37	12.48	12.32	12.42	12.37	0.32%	13,309
Feb 13, 2025	12.32	12.40	12.30	12.38	12.33	0.73%	11,590
Feb 12, 2025	12.23	12.45	12.23	12.29	12.24	-0.08%	6,024
Feb 11, 2025	12.20	12.40	12.20	12.30	12.25	-0.04%	15,706
Feb 10, 2025	12.28	12.48	12.28	12.31	12.25	-0.53%	12,349
Feb 7, 2025	12.20	12.37	12.20	12.37	12.32	1.39%	14,152
Feb 6, 2025	12.36	12.42	12.20	12.20	12.15	-1.29%	42,548
Feb 5, 2025	12.47	12.48	12.35	12.36	12.31	0.08%	22,012
Feb 4, 2025	12.45	12.50	12.35	12.35	12.30	-0.72%	18,674
Feb 3, 2025	12.35	12.49	12.35	12.44	12.39	-1.35%	27,854
Jan 31, 2025	12.51	12.63	12.50	12.61	12.56	0.32%	42,858
Jan 30, 2025	12.50	12.59	12.43	12.57	12.52	0.56%	36,127
Jan 29, 2025	12.22	12.50	12.22	12.50	12.45	2.29%	25,004
Jan 28, 2025	12.10	12.30	12.09	12.22	12.17	0.33%	15,576
Jan 27, 2025	12.18	12.25	12.07	12.18	12.13	0.66%	91,283
Jan 24, 2025	11.98	12.17	11.98	12.10	12.05	1.51%	63,180
Jan 23, 2025	12.03	12.03	11.92	11.92	11.87	-0.91%	52,760
Jan 22, 2025	12.04	12.08	12.03	12.03	11.98	0.08%	16,533
Jan 21, 2025	12.04	12.05	11.92	12.02	11.97	0.25%	11,941