SR Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	18.71	18.72	18.42	18.68	18.68	0.38%	29,139
Oct 12, 2026	17.99	18.65	17.88	18.61	18.61	3.71%	21,133
Oct 9, 2026	18.67	18.67	17.77	17.95	17.95	-3.83%	45,562
Oct 8, 2026	18.48	18.80	18.43	18.66	18.66	1.91%	22,042
Oct 7, 2026	18.34	18.39	18.10	18.31	18.31	-0.97%	31,697
Oct 6, 2026	18.57	18.86	18.49	18.49	18.49	-0.38%	12,911
Oct 5, 2026	18.50	18.89	18.31	18.56	18.56	0.32%	29,904
Oct 2, 2026	18.78	18.86	17.68	18.50	18.50	-1.33%	15,344
Oct 1, 2026	18.83	18.83	18.34	18.75	18.75	-0.53%	22,807
Sep 30, 2026	18.77	19.00	18.60	18.85	18.85	-0.68%	30,725
Sep 29, 2026	19.10	19.13	18.87	19.04	18.98	-0.21%	17,948
Sep 28, 2026	19.15	19.21	19.05	19.08	19.02	-0.63%	18,003
Sep 25, 2026	19.22	19.29	19.10	19.20	19.14	-0.31%	15,240
Sep 24, 2026	19.27	19.27	18.91	19.26	19.20	0.10%	14,733
Sep 23, 2026	19.35	19.35	19.03	19.24	19.18	-1.94%	33,371
Sep 22, 2026	19.47	19.69	19.47	19.62	19.56	1.13%	10,252
Sep 21, 2026	19.55	19.64	19.40	19.40	19.34	-1.12%	25,532
Sep 18, 2026	19.51	19.64	19.30	19.62	19.56	-0.20%	76,377
Sep 17, 2026	19.64	19.71	19.36	19.66	19.60	0.61%	17,068
Sep 16, 2026	19.52	19.62	19.40	19.54	19.48	-0.36%	24,106
Sep 15, 2026	19.63	19.71	19.41	19.61	19.55	-0.46%	15,873
Sep 14, 2026	19.51	20.09	19.42	19.70	19.64	1.08%	12,930
Sep 11, 2026	19.71	19.75	19.36	19.49	19.43	-0.76%	21,135
Sep 10, 2026	19.57	19.74	19.49	19.64	19.58	0.05%	11,788
Sep 9, 2026	19.67	19.67	19.35	19.63	19.57	-0.25%	19,827
Sep 8, 2026	19.70	19.82	19.64	19.68	19.62	-0.40%	13,451
Sep 4, 2026	19.47	19.89	19.46	19.76	19.70	1.33%	18,967
Sep 3, 2026	19.73	19.79	19.50	19.50	19.44	-0.81%	11,632
Sep 2, 2026	19.59	19.87	19.57	19.66	19.60	0.82%	20,885
Sep 1, 2026	19.73	19.78	19.25	19.50	19.44	0.05%	20,503
Aug 31, 2026	19.61	19.61	19.36	19.49	19.43	-0.05%	16,109
Aug 28, 2026	19.59	19.63	19.50	19.50	19.44	-	6,309
Aug 27, 2026	19.21	19.65	19.09	19.50	19.44	0.57%	18,035
Aug 26, 2026	19.79	19.98	19.31	19.39	19.33	-1.27%	21,287
Aug 25, 2026	19.75	19.82	19.40	19.64	19.58	0.05%	22,573
Aug 24, 2026	19.98	19.98	19.59	19.63	19.57	1.03%	12,033
Aug 21, 2026	19.86	20.07	19.43	19.43	19.37	-1.82%	13,140
Aug 20, 2026	20.28	20.38	19.73	19.79	19.73	-2.89%	18,250
Aug 19, 2026	20.26	20.55	20.20	20.38	20.32	0.74%	37,155
Aug 18, 2026	19.91	20.23	19.85	20.23	20.17	0.95%	27,612
Aug 17, 2026	20.03	20.19	19.87	20.04	19.98	-0.55%	11,368
Aug 14, 2026	20.95	20.95	20.04	20.15	20.09	-0.64%	12,225
Aug 13, 2026	20.54	20.54	20.20	20.28	20.22	-0.49%	12,677
Aug 12, 2026	20.00	20.43	20.00	20.38	20.32	1.39%	38,127
Aug 11, 2026	20.00	20.24	19.76	20.10	20.04	0.75%	46,525
Aug 10, 2026	19.97	20.09	19.92	19.95	19.89	-0.25%	18,034
Aug 7, 2026	19.80	20.00	19.80	20.00	19.94	0.10%	12,070
Aug 6, 2026	19.98	20.08	19.73	19.98	19.92	-	29,237
Aug 5, 2026	19.78	19.99	19.56	19.98	19.92	1.47%	42,295
Aug 4, 2026	19.52	19.80	19.52	19.69	19.63	0.46%	25,458