SR Bancorp, Inc. (SRBK)
NASDAQ: SRBK · Real-Time Price · USD
10.54
-0.48 (-4.36%)
Oct 30, 2024, 4:00 PM EDT - Market closed
SR Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 11.05 | 11.18 | 11.02 | 11.02 | 11.02 | 0.09% | 91,353 |
| Sep 25, 2024 | 10.81 | 11.17 | 10.80 | 11.01 | 11.01 | 1.29% | 55,777 |
| Sep 24, 2024 | 11.04 | 11.20 | 10.87 | 10.87 | 10.87 | -1.72% | 93,865 |
| Sep 23, 2024 | 10.95 | 11.20 | 10.91 | 11.06 | 11.06 | 0.36% | 129,966 |
| Sep 20, 2024 | 10.90 | 11.10 | 10.86 | 11.02 | 11.02 | 1.57% | 209,085 |
| Sep 19, 2024 | 10.85 | 10.90 | 10.79 | 10.85 | 10.85 | 1.21% | 67,965 |
| Sep 18, 2024 | 10.60 | 10.84 | 10.52 | 10.72 | 10.72 | 1.71% | 76,934 |
| Sep 17, 2024 | 10.33 | 10.60 | 10.33 | 10.54 | 10.54 | 1.44% | 81,176 |
| Sep 16, 2024 | 10.30 | 10.46 | 10.25 | 10.39 | 10.39 | 1.07% | 37,283 |
| Sep 13, 2024 | 10.13 | 10.29 | 10.09 | 10.28 | 10.28 | 1.78% | 65,821 |
| Sep 12, 2024 | 10.12 | 10.15 | 10.09 | 10.10 | 10.10 | - | 28,385 |
| Sep 11, 2024 | 10.17 | 10.17 | 10.09 | 10.10 | 10.10 | -0.20% | 26,970 |
| Sep 10, 2024 | 10.16 | 10.16 | 10.12 | 10.12 | 10.12 | -0.39% | 11,812 |
| Sep 9, 2024 | 10.08 | 10.21 | 10.08 | 10.16 | 10.16 | 0.69% | 57,511 |
| Sep 6, 2024 | 10.01 | 10.10 | 9.97 | 10.09 | 10.09 | 0.80% | 30,468 |
| Sep 5, 2024 | 10.01 | 10.14 | 10.00 | 10.01 | 10.01 | 0.10% | 24,598 |
| Sep 4, 2024 | 10.08 | 10.10 | 10.00 | 10.00 | 10.00 | -0.50% | 48,757 |
| Sep 3, 2024 | 10.02 | 10.15 | 10.02 | 10.05 | 10.05 | 0.50% | 174,911 |
| Aug 30, 2024 | 9.99 | 10.03 | 9.96 | 10.00 | 10.00 | - | 21,713 |
| Aug 29, 2024 | 9.86 | 10.03 | 9.85 | 10.00 | 10.00 | 1.21% | 239,160 |
| Aug 28, 2024 | 9.85 | 9.90 | 9.84 | 9.88 | 9.88 | 0.20% | 30,820 |
| Aug 27, 2024 | 9.89 | 9.89 | 9.85 | 9.86 | 9.86 | 0.10% | 12,495 |
| Aug 26, 2024 | 9.90 | 9.90 | 9.81 | 9.85 | 9.85 | -0.20% | 57,470 |
| Aug 23, 2024 | 9.85 | 9.98 | 9.80 | 9.87 | 9.87 | 0.92% | 45,101 |
| Aug 22, 2024 | 9.81 | 9.83 | 9.78 | 9.78 | 9.78 | -0.27% | 11,112 |
| Aug 21, 2024 | 9.78 | 9.81 | 9.78 | 9.81 | 9.81 | 0.06% | 15,305 |
| Aug 20, 2024 | 9.78 | 9.85 | 9.78 | 9.80 | 9.80 | 0.20% | 8,769 |
| Aug 19, 2024 | 9.79 | 9.79 | 9.77 | 9.78 | 9.78 | - | 9,193 |
| Aug 16, 2024 | 9.83 | 9.83 | 9.78 | 9.78 | 9.78 | 0.10% | 5,542 |
| Aug 15, 2024 | 9.89 | 9.89 | 9.74 | 9.77 | 9.77 | -0.51% | 22,776 |
| Aug 14, 2024 | 9.92 | 9.94 | 9.82 | 9.82 | 9.82 | -0.30% | 40,769 |
| Aug 13, 2024 | 9.71 | 9.93 | 9.69 | 9.85 | 9.85 | 1.34% | 37,870 |
| Aug 12, 2024 | 9.74 | 9.77 | 9.72 | 9.72 | 9.72 | -0.51% | 4,008 |
| Aug 9, 2024 | 9.80 | 9.84 | 9.77 | 9.77 | 9.77 | -0.31% | 1,627 |
| Aug 8, 2024 | 9.73 | 9.80 | 9.73 | 9.80 | 9.80 | 1.45% | 11,441 |
| Aug 7, 2024 | 9.65 | 9.74 | 9.65 | 9.66 | 9.66 | 0.05% | 17,923 |
| Aug 6, 2024 | 9.62 | 9.70 | 9.55 | 9.66 | 9.66 | 0.26% | 19,569 |
| Aug 5, 2024 | 9.51 | 9.67 | 9.50 | 9.63 | 9.63 | -0.47% | 15,034 |
| Aug 2, 2024 | 9.65 | 9.71 | 9.55 | 9.68 | 9.68 | -0.36% | 20,849 |
| Aug 1, 2024 | 9.83 | 9.84 | 9.65 | 9.71 | 9.71 | -1.12% | 18,730 |
| Jul 31, 2024 | 9.78 | 9.85 | 9.75 | 9.82 | 9.82 | 0.67% | 17,941 |
| Jul 30, 2024 | 9.80 | 9.80 | 9.73 | 9.76 | 9.76 | -0.15% | 6,478 |
| Jul 29, 2024 | 9.81 | 9.84 | 9.77 | 9.77 | 9.77 | -0.61% | 5,721 |
| Jul 26, 2024 | 9.85 | 9.86 | 9.80 | 9.83 | 9.83 | - | 12,469 |
| Jul 25, 2024 | 9.75 | 9.91 | 9.75 | 9.83 | 9.83 | 1.13% | 17,879 |
| Jul 24, 2024 | 9.60 | 9.88 | 9.59 | 9.72 | 9.72 | 0.62% | 39,636 |
| Jul 23, 2024 | 9.53 | 9.66 | 9.52 | 9.66 | 9.66 | 1.15% | 18,542 |
| Jul 22, 2024 | 9.51 | 9.55 | 9.49 | 9.55 | 9.55 | 0.53% | 28,434 |
| Jul 19, 2024 | 9.51 | 9.59 | 9.33 | 9.50 | 9.50 | - | 26,189 |
| Jul 18, 2024 | 9.55 | 9.56 | 9.50 | 9.50 | 9.50 | -0.77% | 8,625 |
| Jul 17, 2024 | 9.46 | 9.60 | 9.46 | 9.57 | 9.57 | 0.36% | 7,354 |
| Jul 16, 2024 | 9.48 | 9.54 | 9.40 | 9.54 | 9.54 | 0.42% | 48,312 |
| Jul 15, 2024 | 9.35 | 9.50 | 9.33 | 9.50 | 9.50 | 1.17% | 22,486 |
| Jul 12, 2024 | 9.39 | 9.42 | 9.37 | 9.39 | 9.39 | 0.75% | 21,699 |
| Jul 11, 2024 | 9.23 | 9.38 | 9.23 | 9.32 | 9.32 | 0.54% | 14,825 |
| Jul 10, 2024 | 9.24 | 9.27 | 9.24 | 9.27 | 9.27 | 0.32% | 26,691 |
| Jul 9, 2024 | 9.17 | 9.26 | 9.16 | 9.24 | 9.24 | 0.60% | 5,173 |
| Jul 8, 2024 | 9.13 | 9.22 | 9.13 | 9.19 | 9.19 | 0.60% | 32,162 |
| Jul 5, 2024 | 9.15 | 9.24 | 9.12 | 9.13 | 9.13 | -0.44% | 13,699 |
| Jul 3, 2024 | 9.18 | 9.20 | 9.17 | 9.17 | 9.17 | 0.11% | 2,316 |
| Jul 2, 2024 | 9.24 | 9.24 | 9.16 | 9.16 | 9.16 | -0.43% | 9,736 |
| Jul 1, 2024 | 9.21 | 9.24 | 9.20 | 9.20 | 9.20 | -0.54% | 4,497 |
| Jun 28, 2024 | 9.25 | 9.25 | 9.18 | 9.25 | 9.25 | 0.11% | 38,942 |
| Jun 27, 2024 | 9.21 | 9.24 | 9.12 | 9.24 | 9.24 | 0.33% | 6,811 |
| Jun 26, 2024 | 9.19 | 9.25 | 9.18 | 9.21 | 9.21 | 0.22% | 5,296 |
| Jun 25, 2024 | 9.20 | 9.20 | 9.14 | 9.19 | 9.19 | 0.44% | 3,186 |
| Jun 24, 2024 | 9.20 | 9.20 | 9.14 | 9.15 | 9.15 | -0.87% | 21,803 |
| Jun 21, 2024 | 9.23 | 9.24 | 9.12 | 9.23 | 9.23 | 0.11% | 68,935 |
| Jun 20, 2024 | 9.30 | 9.31 | 9.20 | 9.22 | 9.22 | 0.88% | 6,057 |
| Jun 18, 2024 | 9.27 | 9.32 | 9.14 | 9.14 | 9.14 | -1.08% | 17,246 |
| Jun 17, 2024 | 9.02 | 9.32 | 9.01 | 9.24 | 9.24 | 2.67% | 39,522 |
| Jun 14, 2024 | 9.00 | 9.02 | 8.99 | 9.00 | 9.00 | - | 3,670 |
| Jun 13, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 751 |
| Jun 12, 2024 | 9.00 | 9.08 | 8.98 | 9.00 | 9.00 | -0.99% | 27,323 |
| Jun 11, 2024 | 9.05 | 9.09 | 9.00 | 9.09 | 9.09 | 1.00% | 5,099 |
| Jun 10, 2024 | 9.01 | 9.03 | 8.99 | 9.00 | 9.00 | - | 6,272 |