SR Bancorp, Inc. SRBK
NASDAQ · Vereinigte Staaten · Finanzen
$18,50-0,25 (-1,33 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $18,50 | -1,33 % | $18,78 | $18,86 | $17,68 | 15,30K |
| 2026-10-01 | $18,75 | -0,53 % | $18,83 | $18,83 | $18,34 | 22,80K |
| 2026-09-30 | $18,85 | -1,00 % | $18,76 | $19,00 | $18,60 | 30,70K |
| 2026-09-29 | $19,04 | -0,21 % | $19,10 | $19,13 | $18,87 | 17,90K |
| 2026-09-28 | $19,08 | -0,63 % | $19,15 | $19,21 | $19,05 | 18,00K |
| 2026-09-25 | $19,20 | -0,31 % | $19,22 | $19,29 | $19,10 | 15,20K |
| 2026-09-24 | $19,26 | +0,10 % | $19,27 | $19,27 | $18,91 | 14,70K |
| 2026-09-23 | $19,24 | -1,94 % | $19,35 | $19,35 | $19,03 | 33,40K |
| 2026-09-22 | $19,62 | +1,13 % | $19,47 | $19,69 | $19,47 | 10,30K |
| 2026-09-21 | $19,40 | -1,12 % | $19,55 | $19,64 | $19,40 | 25,50K |
| 2026-09-18 | $19,62 | -0,20 % | $19,51 | $19,64 | $19,30 | 76,40K |
| 2026-09-17 | $19,66 | +0,61 % | $19,64 | $19,70 | $19,36 | 17,10K |
| 2026-09-16 | $19,54 | -0,36 % | $19,51 | $19,61 | $19,40 | 24,00K |
| 2026-09-15 | $19,61 | -0,46 % | $19,63 | $19,71 | $19,41 | 15,90K |
| 2026-09-14 | $19,70 | +1,08 % | $19,51 | $20,09 | $19,42 | 12,90K |
| 2026-09-11 | $19,49 | -0,76 % | $19,71 | $19,75 | $19,36 | 21,10K |
| 2026-09-10 | $19,64 | +0,05 % | $19,57 | $19,74 | $19,49 | 11,80K |
| 2026-09-09 | $19,63 | -0,25 % | $19,67 | $19,67 | $19,35 | 19,80K |
| 2026-09-08 | $19,68 | -0,40 % | $19,70 | $19,82 | $19,64 | 13,50K |
| 2026-09-04 | $19,76 | +1,33 % | $19,47 | $19,89 | $19,45 | 19,00K |
| 2026-09-03 | $19,50 | -0,81 % | $19,73 | $19,79 | $19,50 | 11,60K |
| 2026-09-02 | $19,66 | +0,82 % | $19,59 | $19,87 | $19,57 | 20,90K |
| 2026-09-01 | $19,50 | +0,05 % | $19,73 | $19,78 | $19,25 | 20,50K |
| 2026-08-31 | $19,49 | -0,05 % | $19,60 | $19,60 | $19,36 | 16,10K |
| 2026-08-28 | $19,50 | 0,00 % | $19,59 | $19,63 | $19,50 | 6,30K |
| 2026-08-27 | $19,50 | +0,57 % | $19,21 | $19,65 | $19,09 | 18,00K |
| 2026-08-26 | $19,39 | -1,27 % | $19,79 | $19,98 | $19,31 | 21,30K |
| 2026-08-25 | $19,64 | +0,05 % | $19,75 | $19,82 | $19,40 | 22,60K |
| 2026-08-24 | $19,63 | +1,03 % | $19,98 | $19,98 | $19,59 | 12,00K |
| 2026-08-21 | $19,43 | -1,82 % | $19,86 | $20,07 | $19,43 | 13,10K |
| 2026-08-20 | $19,79 | -2,89 % | $20,28 | $20,38 | $19,73 | 18,30K |
| 2026-08-19 | $20,38 | +0,74 % | $20,26 | $20,55 | $20,20 | 37,10K |
| 2026-08-18 | $20,23 | +0,95 % | $19,91 | $20,23 | $19,85 | 27,60K |
| 2026-08-17 | $20,04 | -0,55 % | $20,03 | $20,18 | $19,87 | 11,40K |
| 2026-08-14 | $20,15 | -0,64 % | $20,95 | $20,95 | $20,04 | 12,20K |
| 2026-08-13 | $20,28 | -0,49 % | $20,54 | $20,54 | $20,20 | 12,70K |
| 2026-08-12 | $20,38 | +1,39 % | $20,00 | $20,42 | $20,00 | 38,10K |
| 2026-08-11 | $20,10 | +0,75 % | $20,00 | $20,24 | $19,76 | 46,50K |
| 2026-08-10 | $19,95 | -0,25 % | $19,97 | $20,09 | $19,92 | 18,00K |
| 2026-08-07 | $20,00 | +0,10 % | $19,80 | $20,00 | $19,80 | 12,10K |
| 2026-08-06 | $19,98 | 0,00 % | $19,98 | $20,08 | $19,73 | 29,20K |
| 2026-08-05 | $19,98 | +1,47 % | $19,78 | $19,99 | $19,56 | 42,30K |
| 2026-08-04 | $19,69 | +0,46 % | $19,52 | $19,80 | $19,52 | 25,50K |
| 2026-08-03 | $19,60 | +0,26 % | $19,75 | $19,75 | $19,37 | 24,00K |
| 2026-07-31 | $19,55 | +0,57 % | $19,27 | $19,55 | $19,25 | 41,30K |
| 2026-07-30 | $19,44 | +0,52 % | $19,25 | $19,72 | $19,19 | 25,00K |
| 2026-07-29 | $19,34 | -1,38 % | $19,53 | $19,56 | $19,14 | 23,30K |
| 2026-07-28 | $19,61 | +1,76 % | $19,27 | $19,73 | $19,23 | 17,00K |
| 2026-07-27 | $19,27 | +0,94 % | $19,23 | $19,43 | $19,19 | 14,60K |
| 2026-07-24 | $19,09 | -0,42 % | $19,17 | $19,40 | $19,04 | 19,70K |
| 2026-07-23 | $19,17 | -0,10 % | $19,04 | $19,30 | $18,83 | 21,30K |
| 2026-07-22 | $19,19 | +0,47 % | $18,93 | $19,23 | $18,88 | 24,40K |
| 2026-07-21 | $19,10 | -0,26 % | $19,08 | $19,23 | $18,64 | 33,00K |
| 2026-07-20 | $19,15 | -2,54 % | $19,54 | $19,91 | $19,05 | 22,60K |
| 2026-07-17 | $19,65 | -2,48 % | $20,09 | $20,20 | $19,25 | 28,70K |
| 2026-07-16 | $20,15 | +2,81 % | $19,65 | $20,15 | $19,40 | 83,70K |
| 2026-07-15 | $19,60 | +1,66 % | $19,37 | $19,72 | $19,02 | 47,30K |
| 2026-07-14 | $19,28 | +0,73 % | $19,23 | $19,36 | $19,16 | 17,80K |
| 2026-07-13 | $19,14 | +1,11 % | $18,96 | $19,16 | $18,96 | 12,80K |
| 2026-07-10 | $18,93 | -0,16 % | $18,96 | $19,10 | $18,85 | 22,20K |
| 2026-07-09 | $18,96 | +0,42 % | $18,87 | $19,01 | $18,85 | 15,70K |
| 2026-07-08 | $18,88 | -0,79 % | $18,92 | $19,07 | $18,83 | 16,50K |
| 2026-07-07 | $19,03 | -1,60 % | $19,28 | $19,42 | $19,03 | 23,20K |
| 2026-07-06 | $19,34 | -1,48 % | $19,63 | $19,75 | $19,30 | 28,90K |
| 2026-07-02 | $19,63 | -2,34 % | $20,10 | $20,13 | $19,57 | 23,50K |
| 2026-07-01 | $20,10 | +2,13 % | $19,60 | $20,19 | $19,60 | 39,50K |
| 2026-06-30 | $19,68 | +1,34 % | $19,44 | $19,70 | $19,23 | 51,60K |
| 2026-06-29 | $19,42 | +0,31 % | $19,25 | $19,45 | $19,20 | 35,40K |
| 2026-06-26 | $19,36 | +0,57 % | $19,33 | $19,52 | $19,11 | 135,30K |
| 2026-06-25 | $19,25 | -0,93 % | $19,45 | $19,45 | $19,04 | 25,20K |
| 2026-06-24 | $19,43 | +0,57 % | $19,41 | $19,56 | $18,78 | 58,70K |
| 2026-06-23 | $19,32 | +0,99 % | $19,15 | $19,58 | $19,00 | 52,60K |
| 2026-06-22 | $19,13 | +1,59 % | $18,83 | $19,22 | $18,83 | 33,90K |
| 2026-06-18 | $18,83 | -0,26 % | $18,95 | $19,00 | $18,69 | 62,40K |
| 2026-06-17 | $18,88 | -0,42 % | $18,99 | $19,05 | $18,71 | 51,90K |
| 2026-06-16 | $18,96 | +0,32 % | $18,90 | $19,04 | $18,80 | 37,10K |
| 2026-06-15 | $18,90 | -0,32 % | $19,02 | $19,02 | $18,65 | 52,60K |
| 2026-06-12 | $18,96 | +0,37 % | $18,89 | $19,10 | $18,80 | 24,30K |
| 2026-06-11 | $18,89 | -0,05 % | $18,95 | $19,05 | $18,71 | 19,30K |
| 2026-06-10 | $18,90 | +0,48 % | $18,80 | $19,02 | $18,80 | 44,30K |
| 2026-06-09 | $18,81 | +0,48 % | $18,72 | $18,94 | $18,72 | 38,10K |
| 2026-06-08 | $18,72 | 0,00 % | $18,68 | $18,85 | $18,68 | 28,60K |
| 2026-06-05 | $18,72 | +1,03 % | $18,47 | $18,85 | $18,45 | 68,90K |
| 2026-06-04 | $18,53 | +0,27 % | $18,58 | $18,74 | $18,36 | 50,80K |
| 2026-06-03 | $18,48 | -1,81 % | $18,66 | $18,77 | $18,36 | 72,60K |
| 2026-06-02 | $18,82 | +0,64 % | $18,57 | $18,90 | $18,57 | 22,80K |
| 2026-06-01 | $18,70 | -0,48 % | $18,73 | $18,75 | $18,42 | 51,70K |
| 2026-05-29 | $18,79 | -0,16 % | $18,70 | $19,07 | $18,70 | 26,50K |
| 2026-05-28 | $18,82 | +0,97 % | $18,58 | $18,83 | $18,52 | 40,90K |
| 2026-05-27 | $18,64 | 0,00 % | $18,61 | $18,75 | $18,56 | 81,00K |