SR Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	20.00	20.24	19.76	20.10	20.10	0.75%	46,524
Aug 10, 2026	19.97	20.09	19.92	19.95	19.95	-0.25%	18,031
Aug 7, 2026	19.80	20.00	19.80	20.00	20.00	0.10%	12,067
Aug 6, 2026	19.98	20.08	19.73	19.98	19.98	-	29,237
Aug 5, 2026	19.78	19.99	19.56	19.98	19.98	1.47%	42,295
Aug 4, 2026	19.52	19.80	19.52	19.69	19.69	0.46%	25,458
Aug 3, 2026	19.75	19.75	19.37	19.60	19.60	0.26%	24,006
Jul 31, 2026	19.27	19.55	19.25	19.55	19.55	0.57%	41,311
Jul 30, 2026	19.25	19.72	19.20	19.44	19.44	0.52%	25,005
Jul 29, 2026	19.53	19.56	19.14	19.34	19.34	-1.38%	23,310
Jul 28, 2026	19.27	19.73	19.23	19.61	19.61	1.76%	16,969
Jul 27, 2026	19.23	19.44	19.19	19.27	19.27	0.94%	14,593
Jul 24, 2026	19.17	19.40	19.04	19.09	19.09	-0.42%	19,745
Jul 23, 2026	19.04	19.30	18.83	19.17	19.17	-0.10%	21,349
Jul 22, 2026	18.93	19.23	18.88	19.19	19.19	0.47%	24,387
Jul 21, 2026	19.08	19.23	18.64	19.10	19.10	-0.26%	33,008
Jul 20, 2026	19.54	19.91	19.05	19.15	19.15	-2.54%	22,577
Jul 17, 2026	20.09	20.20	19.25	19.65	19.65	-2.48%	28,712
Jul 16, 2026	19.65	20.15	19.40	20.15	20.15	2.81%	83,698
Jul 15, 2026	19.37	19.72	19.02	19.60	19.60	1.66%	47,332
Jul 14, 2026	19.23	19.36	19.16	19.28	19.28	0.73%	17,770
Jul 13, 2026	18.96	19.16	18.96	19.14	19.14	1.11%	12,886
Jul 10, 2026	18.96	19.10	18.85	18.93	18.93	-0.16%	22,221
Jul 9, 2026	18.87	19.01	18.86	18.96	18.96	0.42%	15,663
Jul 8, 2026	18.92	19.07	18.83	18.88	18.88	-0.79%	16,500
Jul 7, 2026	19.28	19.42	19.03	19.03	19.03	-1.60%	23,234
Jul 6, 2026	19.63	19.75	19.30	19.34	19.34	-1.48%	28,910
Jul 2, 2026	20.10	20.13	19.57	19.63	19.63	-2.34%	23,452
Jul 1, 2026	19.60	20.20	19.60	20.10	20.10	2.13%	39,538
Jun 30, 2026	19.44	19.70	19.23	19.68	19.68	1.65%	51,643
Jun 29, 2026	19.25	19.45	19.20	19.42	19.36	0.31%	35,388
Jun 26, 2026	19.33	19.52	19.11	19.36	19.30	0.57%	135,311
Jun 25, 2026	19.45	19.45	19.04	19.25	19.19	-0.93%	25,189
Jun 24, 2026	19.41	19.56	18.78	19.43	19.37	0.57%	58,662
Jun 23, 2026	19.15	19.58	19.00	19.32	19.26	0.99%	52,636
Jun 22, 2026	18.83	19.22	18.83	19.13	19.07	1.59%	33,941
Jun 18, 2026	18.95	19.00	18.69	18.83	18.77	-0.26%	62,425
Jun 17, 2026	18.99	19.05	18.71	18.88	18.82	-0.42%	51,912
Jun 16, 2026	18.90	19.04	18.80	18.96	18.90	0.32%	37,060
Jun 15, 2026	19.02	19.02	18.65	18.90	18.84	-0.32%	52,647
Jun 12, 2026	18.89	19.10	18.80	18.96	18.90	0.37%	24,286
Jun 11, 2026	18.95	19.05	18.71	18.89	18.83	-0.05%	19,267
Jun 10, 2026	18.80	19.03	18.80	18.90	18.84	0.48%	44,325
Jun 9, 2026	18.72	18.94	18.72	18.81	18.75	0.48%	38,101
Jun 8, 2026	18.68	18.85	18.68	18.72	18.66	-	28,765
Jun 5, 2026	18.47	18.85	18.45	18.72	18.66	1.03%	68,850
Jun 4, 2026	18.58	18.74	18.36	18.53	18.47	0.27%	50,770
Jun 3, 2026	18.66	18.77	18.36	18.48	18.42	-1.81%	72,610
Jun 2, 2026	18.57	18.90	18.57	18.82	18.76	0.64%	22,835
Jun 1, 2026	18.73	18.75	18.42	18.70	18.64	-0.48%	51,708