SR Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	18.12	18.30	18.07	18.29	18.29	0.83%	110,190
May 20, 2026	17.99	18.44	17.99	18.14	18.14	0.95%	143,127
May 19, 2026	18.05	18.14	17.92	17.97	17.97	-0.77%	56,204
May 18, 2026	18.02	18.26	18.02	18.11	18.11	0.56%	40,052
May 15, 2026	18.17	18.24	18.01	18.01	18.01	-1.26%	49,178
May 14, 2026	18.14	18.35	18.14	18.24	18.24	0.72%	37,793
May 13, 2026	18.21	18.35	18.10	18.11	18.11	-0.77%	21,717
May 12, 2026	18.28	18.32	18.00	18.25	18.25	0.11%	82,995
May 11, 2026	18.35	18.46	18.20	18.23	18.23	-0.87%	38,916
May 8, 2026	18.45	18.60	18.34	18.39	18.39	-0.38%	46,892
May 7, 2026	18.55	18.58	18.35	18.46	18.46	-0.05%	19,007
May 6, 2026	18.63	18.79	18.46	18.47	18.47	-	40,788
May 5, 2026	18.55	18.62	18.35	18.47	18.47	0.38%	28,514
May 4, 2026	18.51	18.69	18.33	18.40	18.40	-1.13%	51,601
May 1, 2026	19.30	19.30	18.60	18.61	18.61	-3.63%	54,869
Apr 30, 2026	19.10	19.60	19.10	19.31	19.31	0.63%	94,231
Apr 29, 2026	19.19	19.39	19.05	19.19	19.19	-	63,275
Apr 28, 2026	18.83	19.61	18.77	19.19	19.19	2.24%	60,802
Apr 27, 2026	18.57	18.80	18.57	18.77	18.77	1.30%	55,291
Apr 24, 2026	18.71	18.71	18.46	18.53	18.53	-0.11%	47,893
Apr 23, 2026	18.50	18.75	18.40	18.55	18.55	-	103,190
Apr 22, 2026	18.33	18.75	18.25	18.55	18.55	1.20%	54,636
Apr 21, 2026	18.24	18.63	18.20	18.33	18.33	0.05%	58,298
Apr 20, 2026	17.92	18.50	17.24	18.32	18.32	1.61%	50,802
Apr 17, 2026	17.75	18.18	17.70	18.03	18.03	2.15%	122,230
Apr 16, 2026	17.62	17.65	17.00	17.65	17.65	-0.40%	16,991
Apr 15, 2026	17.73	17.97	17.47	17.72	17.72	-0.11%	17,278
Apr 14, 2026	17.62	17.80	17.59	17.74	17.74	0.51%	24,326
Apr 13, 2026	17.72	17.72	17.49	17.65	17.65	-0.40%	28,050
Apr 10, 2026	17.76	17.99	17.55	17.72	17.72	-0.73%	17,273
Apr 9, 2026	17.42	17.89	17.40	17.85	17.85	2.00%	25,901
Apr 8, 2026	17.63	17.68	17.34	17.50	17.50	0.46%	30,669
Apr 7, 2026	17.20	17.50	17.15	17.42	17.42	1.04%	19,610
Apr 6, 2026	17.24	17.51	17.16	17.24	17.24	-	28,511
Apr 2, 2026	16.96	17.33	16.93	17.24	17.24	1.06%	12,875
Apr 1, 2026	16.97	17.15	16.70	17.06	17.06	1.07%	36,439
Mar 31, 2026	17.33	17.33	16.16	16.88	16.88	-1.69%	48,509
Mar 30, 2026	16.95	17.24	16.83	17.17	17.12	0.82%	24,004
Mar 27, 2026	16.79	17.06	16.79	17.03	16.98	0.41%	23,113
Mar 26, 2026	17.06	17.20	16.89	16.96	16.91	-1.28%	23,075
Mar 25, 2026	17.08	17.28	16.87	17.18	17.13	0.88%	41,225
Mar 24, 2026	17.13	17.13	16.81	17.03	16.98	0.06%	19,154
Mar 23, 2026	16.84	17.16	16.74	17.02	16.97	2.25%	38,963
Mar 20, 2026	16.61	16.75	16.52	16.65	16.60	0.27%	63,195
Mar 19, 2026	16.40	16.67	16.39	16.60	16.55	0.85%	30,408
Mar 18, 2026	16.76	16.79	16.36	16.46	16.41	-1.14%	32,482
Mar 17, 2026	16.77	16.90	16.60	16.65	16.60	-0.12%	26,018
Mar 16, 2026	16.81	16.87	16.61	16.67	16.62	0.30%	23,027
Mar 13, 2026	16.81	16.82	16.42	16.62	16.57	-1.13%	24,903
Mar 12, 2026	16.62	16.97	16.44	16.81	16.76	0.06%	57,867