SR Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	18.45	18.60	18.34	18.39	18.33	-0.38%	46,892
May 7, 2026	18.55	18.58	18.35	18.46	18.40	-0.05%	19,007
May 6, 2026	18.63	18.79	18.46	18.47	18.41	-	40,788
May 5, 2026	18.55	18.62	18.35	18.47	18.41	0.38%	28,514
May 4, 2026	18.51	18.69	18.33	18.40	18.34	-1.13%	51,601
May 1, 2026	19.30	19.30	18.60	18.61	18.55	-3.63%	54,869
Apr 30, 2026	19.10	19.60	19.10	19.31	19.25	0.63%	94,231
Apr 29, 2026	19.19	19.39	19.05	19.19	19.13	-	63,275
Apr 28, 2026	18.83	19.61	18.77	19.19	19.13	2.24%	60,802
Apr 27, 2026	18.57	18.80	18.57	18.77	18.71	1.30%	55,291
Apr 24, 2026	18.71	18.71	18.46	18.53	18.47	-0.11%	47,893
Apr 23, 2026	18.50	18.75	18.40	18.55	18.49	-	103,190
Apr 22, 2026	18.33	18.75	18.25	18.55	18.49	1.20%	54,636
Apr 21, 2026	18.24	18.63	18.20	18.33	18.27	0.05%	58,298