SR Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	19.73	19.79	19.50	19.50	19.50	-0.81%	11,632
Sep 2, 2026	19.59	19.87	19.57	19.66	19.66	0.82%	20,884
Sep 1, 2026	19.73	19.78	19.25	19.50	19.50	0.05%	20,503
Aug 31, 2026	19.61	19.61	19.36	19.49	19.49	-0.05%	16,109
Aug 28, 2026	19.59	19.63	19.50	19.50	19.50	-	6,309
Aug 27, 2026	19.21	19.65	19.09	19.50	19.50	0.57%	18,035
Aug 26, 2026	19.79	19.98	19.31	19.39	19.39	-1.27%	21,287
Aug 25, 2026	19.75	19.82	19.40	19.64	19.64	0.05%	22,573
Aug 24, 2026	19.98	19.98	19.59	19.63	19.63	1.03%	12,033
Aug 21, 2026	19.86	20.07	19.43	19.43	19.43	-1.82%	13,140
Aug 20, 2026	20.28	20.38	19.73	19.79	19.79	-2.89%	18,250
Aug 19, 2026	20.26	20.55	20.20	20.38	20.38	0.74%	37,155
Aug 18, 2026	19.91	20.23	19.85	20.23	20.23	0.95%	27,612
Aug 17, 2026	20.03	20.19	19.87	20.04	20.04	-0.55%	11,368
Aug 14, 2026	20.95	20.95	20.04	20.15	20.15	-0.64%	12,225
Aug 13, 2026	20.54	20.54	20.20	20.28	20.28	-0.49%	12,677
Aug 12, 2026	20.00	20.43	20.00	20.38	20.38	1.39%	38,127
Aug 11, 2026	20.00	20.24	19.76	20.10	20.10	0.75%	46,525
Aug 10, 2026	19.97	20.09	19.92	19.95	19.95	-0.25%	18,034
Aug 7, 2026	19.80	20.00	19.80	20.00	20.00	0.10%	12,070
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