SR Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	19.29	19.29	18.97	19.20	19.20	-0.21%	3,186
Nov 2, 2026	18.86	19.28	18.81	19.24	19.24	2.39%	50,513
Oct 30, 2026	19.02	19.14	18.67	18.79	18.79	-0.95%	18,565
Oct 29, 2026	18.80	19.00	18.35	18.97	18.97	0.64%	69,001
Oct 28, 2026	18.92	18.96	18.65	18.85	18.85	-0.95%	34,406
Oct 27, 2026	19.10	19.65	18.85	19.03	19.03	0.08%	28,806
Oct 26, 2026	18.63	19.13	18.63	19.02	19.02	0.72%	27,377
Oct 23, 2026	18.62	18.88	18.62	18.88	18.88	-0.26%	11,321
Oct 22, 2026	18.79	18.97	18.66	18.93	18.93	1.77%	32,050
Oct 21, 2026	18.58	18.68	18.57	18.60	18.60	-0.59%	18,359
Oct 20, 2026	18.52	18.85	18.52	18.71	18.71	0.70%	24,846
Oct 19, 2026	18.46	18.67	18.46	18.58	18.58	0.65%	24,681
Oct 16, 2026	18.60	18.79	18.42	18.46	18.46	-0.75%	30,880
Oct 15, 2026	18.66	18.84	18.54	18.60	18.60	0.59%	23,817
Oct 14, 2026	18.49	18.65	18.35	18.49	18.49	-1.02%	43,219
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%	21,135
Oct 9, 2026	18.67	18.67	17.77	17.95	17.95	-3.83%	45,567
Oct 8, 2026	18.48	18.80	18.43	18.66	18.66	1.91%	22,046
Oct 7, 2026	18.34	18.39	18.10	18.31	18.31	-0.97%	31,698
Oct 6, 2026	18.57	18.86	18.49	18.49	18.49	-0.38%	13,240
Oct 5, 2026	18.50	18.89	18.31	18.56	18.56	0.32%	29,905
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