SR Bancorp, Inc. SRBK
NASDAQ · United States · Finance
$18.50-0.25 (-1.33%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |