SR Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	18.93	19.07	18.88	19.05	-	-0.26%	8,627
Jul 21, 2026	19.08	19.23	18.64	19.10	19.10	-0.26%	32,908
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%	83,693
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%	12,829
Jul 10, 2026	18.96	19.10	18.85	18.93	18.93	-0.16%	22,211
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
May 29, 2026	18.70	19.07	18.70	18.79	18.73	-0.16%	26,469
May 28, 2026	18.58	18.83	18.52	18.82	18.76	0.97%	40,944
May 27, 2026	18.61	18.75	18.56	18.64	18.58	-	81,047
May 26, 2026	18.88	19.05	18.61	18.64	18.58	-0.32%	70,982
May 22, 2026	18.40	18.81	18.40	18.70	18.64	2.24%	168,234
May 21, 2026	18.12	18.30	18.07	18.29	18.23	0.83%	110,190
May 20, 2026	17.99	18.44	17.99	18.14	18.08	0.95%	143,127
May 19, 2026	18.05	18.14	17.92	17.97	17.91	-0.77%	56,204
May 18, 2026	18.02	18.26	18.02	18.11	18.05	0.56%	40,052
May 15, 2026	18.17	18.24	18.01	18.01	17.95	-1.26%	49,178
May 14, 2026	18.14	18.35	18.14	18.24	18.18	0.72%	37,793
May 13, 2026	18.21	18.35	18.10	18.11	18.05	-0.77%	21,717
May 12, 2026	18.28	18.32	18.00	18.25	18.19	0.11%	82,995
May 11, 2026	18.35	18.46	18.20	18.23	18.17	-0.87%	38,916