SR Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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