SR Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.32	12.32	12.10	12.10	12.10	-1.55%	16,016
Feb 20, 2025	12.31	12.44	12.20	12.29	12.29	-0.73%	16,045
Feb 19, 2025	12.30	12.45	12.30	12.38	12.38	-	14,052
Feb 18, 2025	12.46	12.48	12.38	12.38	12.38	-0.32%	16,681
Feb 14, 2025	12.37	12.48	12.32	12.42	12.42	0.32%	13,309
Feb 13, 2025	12.32	12.40	12.30	12.38	12.38	0.73%	11,590
Feb 12, 2025	12.23	12.45	12.23	12.29	12.29	-0.08%	6,024
Feb 11, 2025	12.20	12.40	12.20	12.30	12.30	-0.04%	15,706
Feb 10, 2025	12.28	12.48	12.28	12.31	12.31	-0.53%	12,349
Feb 7, 2025	12.20	12.37	12.20	12.37	12.37	1.39%	14,152
Feb 6, 2025	12.36	12.42	12.20	12.20	12.20	-1.29%	42,548
Feb 5, 2025	12.47	12.48	12.35	12.36	12.36	0.08%	22,012
Feb 4, 2025	12.45	12.50	12.35	12.35	12.35	-0.72%	18,674
Feb 3, 2025	12.35	12.49	12.35	12.44	12.44	-1.35%	27,854
Jan 31, 2025	12.51	12.63	12.50	12.61	12.61	0.32%	42,858
Jan 30, 2025	12.50	12.59	12.43	12.57	12.57	0.56%	36,127
Jan 29, 2025	12.22	12.50	12.22	12.50	12.50	2.29%	25,004
Jan 28, 2025	12.10	12.30	12.09	12.22	12.22	0.33%	15,576
Jan 27, 2025	12.18	12.25	12.07	12.18	12.18	0.66%	91,283
Jan 24, 2025	11.98	12.17	11.98	12.10	12.10	1.51%	63,180
Jan 23, 2025	12.03	12.03	11.92	11.92	11.92	-0.91%	52,760
Jan 22, 2025	12.04	12.08	12.03	12.03	12.03	0.08%	16,533
Jan 21, 2025	12.04	12.05	11.92	12.02	12.02	0.25%	11,941
Jan 17, 2025	11.92	12.05	11.92	11.99	11.99	0.93%	19,349
Jan 16, 2025	11.83	11.90	11.78	11.88	11.88	-0.17%	16,512
Jan 15, 2025	11.81	11.95	11.81	11.90	11.90	1.71%	20,058
Jan 14, 2025	11.63	11.76	11.63	11.70	11.70	0.69%	10,737
Jan 13, 2025	11.77	11.78	11.62	11.62	11.62	-0.43%	19,189
Jan 10, 2025	11.81	11.82	11.44	11.67	11.67	-1.27%	50,619
Jan 8, 2025	11.95	11.95	11.82	11.82	11.82	-0.76%	14,606
Jan 7, 2025	12.00	12.00	11.91	11.91	11.91	-0.92%	16,249
Jan 6, 2025	12.02	12.04	11.92	12.02	12.02	-	12,461
Jan 3, 2025	11.96	12.02	11.95	12.02	12.02	0.50%	11,463
Jan 2, 2025	11.97	12.02	11.93	11.96	11.96	0.42%	16,552
Dec 31, 2024	12.02	12.03	11.91	11.91	11.91	-0.92%	29,441
Dec 30, 2024	12.76	12.76	12.02	12.02	12.02	-0.83%	14,407
Dec 27, 2024	12.19	12.19	12.03	12.12	12.12	0.17%	18,306
Dec 26, 2024	12.01	12.10	12.01	12.10	12.10	-0.08%	9,789
Dec 24, 2024	12.08	12.11	12.08	12.11	12.11	0.41%	1,850
Dec 23, 2024	12.19	12.24	12.06	12.06	12.06	-0.90%	16,746
Dec 20, 2024	11.98	12.19	11.98	12.17	12.17	1.33%	18,362
Dec 19, 2024	11.99	12.05	11.83	12.01	12.01	0.92%	32,874
Dec 18, 2024	12.24	12.29	11.90	11.90	11.90	-3.02%	25,573
Dec 17, 2024	12.23	12.27	12.19	12.27	12.27	0.41%	12,624
Dec 16, 2024	12.17	12.22	12.09	12.22	12.22	0.83%	10,477
Dec 13, 2024	12.31	12.31	12.12	12.12	12.12	-2.10%	15,258
Dec 12, 2024	12.22	12.46	12.11	12.38	12.38	1.31%	10,752
Dec 11, 2024	12.14	12.25	12.00	12.22	12.22	1.83%	60,420
Dec 10, 2024	11.73	12.18	11.63	12.00	12.00	2.21%	88,219
Dec 9, 2024	11.64	11.75	11.63	11.74	11.74	1.21%	47,112
Dec 6, 2024	11.37	11.69	11.37	11.60	11.60	1.40%	28,732
Dec 5, 2024	11.22	11.48	11.22	11.44	11.44	0.44%	18,790
Dec 4, 2024	11.24	11.48	11.22	11.39	11.39	1.20%	85,005
Dec 3, 2024	11.21	11.28	11.21	11.26	11.26	0.40%	12,023
Dec 2, 2024	11.28	11.28	11.21	11.21	11.21	-0.62%	7,178
Nov 29, 2024	11.23	11.28	11.23	11.28	11.28	0.80%	2,288
Nov 27, 2024	11.21	11.28	11.19	11.19	11.19	-0.18%	52,169
Nov 26, 2024	11.22	11.24	11.19	11.21	11.21	0.27%	23,415
Nov 25, 2024	11.01	11.28	11.01	11.18	11.18	1.27%	73,568
Nov 22, 2024	11.04	11.10	11.02	11.04	11.04	-	38,720
Nov 21, 2024	11.00	11.06	11.00	11.04	11.04	0.48%	25,506
Nov 20, 2024	10.96	10.99	10.92	10.99	10.99	0.61%	10,326
Nov 19, 2024	11.00	11.08	10.92	10.92	10.92	-1.00%	27,571
Nov 18, 2024	10.96	11.11	10.75	11.03	11.03	-0.45%	26,086
Nov 15, 2024	10.93	11.09	10.93	11.08	11.08	-0.18%	43,187
Nov 14, 2024	11.07	11.11	11.03	11.10	11.10	0.18%	15,834
Nov 13, 2024	11.16	11.22	11.08	11.08	11.08	-1.34%	18,628
Nov 12, 2024	11.21	11.23	11.16	11.23	11.23	0.18%	11,626
Nov 11, 2024	11.05	11.28	11.05	11.21	11.21	1.45%	36,178
Nov 8, 2024	11.14	11.14	11.05	11.05	11.05	-	48,208
Nov 7, 2024	10.98	11.11	10.98	11.05	11.05	-0.27%	28,508
Nov 6, 2024	11.01	11.28	10.95	11.08	11.08	1.19%	88,800
Nov 5, 2024	10.95	11.05	10.95	10.95	10.95	0.37%	32,816
Nov 4, 2024	10.84	11.04	10.84	10.91	10.91	-	16,129
Nov 1, 2024	10.95	11.05	10.90	10.91	10.91	-0.82%	16,371
Oct 31, 2024	10.73	11.02	10.55	11.00	11.00	4.36%	28,033
Oct 30, 2024	10.97	10.98	10.54	10.54	10.54	-4.18%	43,771
Oct 29, 2024	11.02	11.02	10.99	11.00	11.00	-0.36%	8,415
Oct 28, 2024	10.98	11.04	10.97	11.04	11.04	0.36%	39,293
Oct 25, 2024	11.09	11.09	11.00	11.00	11.00	-0.45%	4,971
Oct 24, 2024	11.05	11.05	11.02	11.05	11.05	0.18%	13,728
Oct 23, 2024	11.10	11.14	11.03	11.03	11.03	-0.45%	28,385
Oct 22, 2024	11.11	11.11	11.08	11.08	11.08	-0.18%	3,132
Oct 21, 2024	11.13	11.14	11.08	11.10	11.10	-0.63%	15,839
Oct 18, 2024	11.19	11.23	11.15	11.17	11.17	-0.27%	28,554
Oct 17, 2024	11.18	11.22	11.15	11.20	11.20	0.54%	17,410
Oct 16, 2024	11.20	11.21	11.11	11.14	11.14	-	18,652
Oct 15, 2024	11.15	11.22	11.14	11.14	11.14	0.09%	35,109
Oct 14, 2024	11.19	11.19	11.13	11.13	11.13	0.09%	13,043
Oct 11, 2024	11.11	11.16	11.11	11.12	11.12	0.01%	16,595
Oct 10, 2024	11.12	11.15	11.08	11.12	11.12	0.08%	31,826
Oct 9, 2024	11.13	11.16	11.10	11.11	11.11	0.45%	16,701
Oct 8, 2024	11.15	11.15	11.06	11.06	11.06	-0.98%	28,406
Oct 7, 2024	11.20	11.22	11.15	11.17	11.17	-0.45%	17,861
Oct 4, 2024	11.16	11.22	11.16	11.22	11.22	1.08%	28,669
Oct 3, 2024	11.10	11.19	11.10	11.10	11.10	0.73%	21,005
Oct 2, 2024	11.13	11.19	11.02	11.02	11.02	-1.08%	24,904
Oct 1, 2024	11.23	11.23	11.08	11.14	11.14	-0.09%	46,124
Sep 30, 2024	11.15	11.24	11.14	11.15	11.15	0.27%	81,791
Sep 27, 2024	11.13	11.18	11.10	11.12	11.12	0.91%	42,122