SR Bancorp, Inc. (SRBK)
NASDAQ: SRBK · Real-Time Price · USD
13.13
-0.03 (-0.23%)
Apr 28, 2025, 4:00 PM EDT - Market closed
SR Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |