SRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	48.85	48.92	47.48	48.47	48.47	-0.74%	52,002
Jun 26, 2025	48.27	49.87	48.27	48.83	48.83	1.35%	139,173
Jun 25, 2025	46.31	48.21	46.31	48.18	48.18	4.17%	91,786
Jun 24, 2025	46.69	47.11	46.00	46.25	45.84	-0.90%	49,069
Jun 23, 2025	47.66	47.86	46.65	46.67	46.25	-3.05%	36,835
Jun 20, 2025	47.48	48.19	47.24	48.14	47.71	0.15%	56,249
Jun 18, 2025	48.28	48.55	47.37	48.07	47.64	-0.31%	66,469
Jun 17, 2025	48.10	48.54	47.64	48.22	47.79	0.71%	51,442
Jun 16, 2025	47.55	48.06	46.72	47.88	47.45	-0.10%	28,369
Jun 13, 2025	47.24	48.45	47.24	47.93	47.50	1.83%	30,484
Jun 12, 2025	47.62	47.65	46.96	47.07	46.65	-1.07%	31,136
Jun 11, 2025	47.00	47.87	46.64	47.58	47.16	1.17%	39,891
Jun 10, 2025	47.51	47.75	47.03	47.03	46.61	-1.78%	43,785
Jun 9, 2025	47.98	48.48	47.26	47.88	47.45	-0.13%	50,095
Jun 6, 2025	47.64	48.28	47.32	47.94	47.51	-0.21%	58,524
Jun 5, 2025	47.79	48.50	47.56	48.04	47.61	0.15%	35,401
Jun 4, 2025	48.49	48.80	47.68	47.97	47.54	-0.66%	32,753
Jun 3, 2025	48.33	49.03	48.18	48.29	47.86	0.77%	53,356
Jun 2, 2025	49.01	49.64	47.90	47.92	47.49	-0.17%	44,492
May 30, 2025	48.62	49.00	47.88	48.00	47.57	-0.15%	42,661
May 29, 2025	49.03	49.13	47.75	48.07	47.64	-1.84%	41,264
May 28, 2025	48.82	49.63	48.82	48.97	48.53	0.08%	36,655
May 27, 2025	50.18	50.18	48.68	48.93	48.49	-3.22%	54,714
May 23, 2025	50.63	51.15	50.32	50.56	50.11	-0.08%	76,756
May 22, 2025	50.49	51.32	50.00	50.60	50.15	0.92%	53,432
May 21, 2025	48.07	50.23	48.03	50.14	49.69	5.09%	61,063
May 20, 2025	47.68	47.94	47.44	47.71	47.28	1.25%	34,410
May 19, 2025	47.94	48.12	47.08	47.12	46.70	-0.38%	47,638
May 16, 2025	48.35	48.67	47.29	47.30	46.88	-2.37%	37,822
May 15, 2025	50.34	50.34	48.45	48.45	48.02	-3.89%	51,941
May 14, 2025	49.77	50.76	49.77	50.41	49.96	1.92%	67,556
May 13, 2025	48.14	49.80	48.14	49.46	49.02	2.53%	40,662
May 12, 2025	46.86	48.57	46.86	48.24	47.81	0.08%	48,040
May 9, 2025	48.82	48.95	47.92	48.20	47.77	-1.29%	29,529
May 8, 2025	47.90	48.87	47.76	48.83	48.39	1.20%	39,229
May 7, 2025	48.14	48.33	47.49	48.25	47.82	0.06%	53,439
May 6, 2025	48.08	48.55	47.52	48.22	47.79	1.56%	27,945
May 5, 2025	47.76	48.10	47.08	47.48	47.06	0.11%	40,430
May 2, 2025	47.63	47.76	47.09	47.43	47.01	-2.45%	23,884
May 1, 2025	48.41	49.15	47.73	48.62	48.19	-0.12%	81,716
Apr 30, 2025	50.23	50.42	48.44	48.68	48.25	-1.30%	70,177
Apr 29, 2025	49.94	50.11	48.85	49.32	48.88	-1.01%	39,633
Apr 28, 2025	50.85	50.87	49.82	49.82	49.38	-1.50%	31,190
Apr 25, 2025	50.60	51.22	50.10	50.58	50.13	0.22%	43,339
Apr 24, 2025	50.83	51.05	49.62	50.47	50.02	-0.49%	37,123
Apr 23, 2025	49.93	51.32	48.84	50.72	50.27	-0.06%	46,125
Apr 22, 2025	52.01	52.01	50.41	50.75	50.30	-4.17%	45,335
Apr 21, 2025	52.09	54.21	51.59	52.96	52.49	4.21%	37,493
Apr 17, 2025	51.55	51.55	50.01	50.82	50.37	-3.13%	31,847
Apr 16, 2025	52.55	53.08	51.09	52.46	51.99	0.42%	57,913