SR Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	13.15	13.22	13.01	13.08	13.08	0.23%	47,777
May 9, 2025	13.13	13.13	13.02	13.05	13.05	-0.76%	29,356
May 8, 2025	13.04	13.18	13.02	13.15	13.15	0.84%	41,335
May 7, 2025	12.94	13.09	12.94	13.04	13.04	0.08%	14,740
May 6, 2025	13.13	13.13	13.01	13.03	13.03	-1.06%	16,786
May 5, 2025	13.00	13.21	12.96	13.17	13.17	1.00%	95,892
May 2, 2025	13.07	13.09	12.90	13.04	13.04	-0.53%	88,517
May 1, 2025	13.07	13.44	12.89	13.11	13.11	-0.08%	46,343
Apr 30, 2025	13.10	13.17	13.10	13.12	13.12	-	48,919
Apr 29, 2025	13.10	13.23	13.10	13.12	13.12	-0.08%	47,502
Apr 28, 2025	13.19	13.23	13.10	13.13	13.13	-0.23%	41,075
Apr 25, 2025	13.17	13.26	13.10	13.16	13.16	-0.53%	44,333
Apr 24, 2025	13.20	13.33	13.14	13.23	13.23	0.99%	60,232
Apr 23, 2025	13.00	13.65	12.99	13.10	13.10	2.02%	162,775
Apr 22, 2025	12.92	12.95	12.80	12.84	12.84	-0.23%	56,201
Apr 21, 2025	12.62	12.95	12.61	12.87	12.87	2.06%	25,396
Apr 17, 2025	12.38	12.71	12.30	12.61	12.61	1.78%	99,210
Apr 16, 2025	12.16	12.40	12.14	12.39	12.39	2.65%	44,854
Apr 15, 2025	12.10	12.20	12.02	12.07	12.07	0.67%	26,318
Apr 14, 2025	12.10	12.18	11.99	11.99	11.99	0.42%	36,547
Apr 11, 2025	12.11	12.11	11.93	11.94	11.94	-1.24%	43,252
Apr 10, 2025	12.15	12.20	11.92	12.09	12.09	-0.82%	35,259
Apr 9, 2025	11.75	12.19	11.65	12.19	12.19	3.13%	60,158
Apr 8, 2025	11.88	11.95	11.73	11.82	11.82	0.68%	31,893
Apr 7, 2025	11.38	11.80	11.38	11.74	11.74	1.38%	31,982
Apr 4, 2025	11.60	11.89	11.45	11.58	11.58	-2.61%	31,737
Apr 3, 2025	12.05	12.20	11.89	11.89	11.89	-1.65%	42,559
Apr 2, 2025	12.15	12.25	12.09	12.09	12.09	1.34%	11,959
Apr 1, 2025	12.06	12.08	11.93	11.93	11.93	-	14,615
Mar 31, 2025	12.00	12.14	11.93	11.93	11.93	-1.81%	40,381
Mar 28, 2025	12.03	12.15	12.00	12.15	12.10	-	16,365
Mar 27, 2025	12.27	12.28	12.15	12.15	12.10	-0.41%	8,140
Mar 26, 2025	12.07	12.28	12.07	12.20	12.15	1.08%	15,416
Mar 25, 2025	11.81	12.15	11.81	12.07	12.02	1.43%	15,181
Mar 24, 2025	11.81	11.94	11.70	11.90	11.85	0.93%	9,206
Mar 21, 2025	11.66	11.89	11.66	11.79	11.74	1.64%	17,454
Mar 20, 2025	11.54	11.69	11.50	11.60	11.55	1.05%	12,836
Mar 19, 2025	11.41	11.57	11.40	11.48	11.43	0.53%	13,927
Mar 18, 2025	11.51	11.69	11.42	11.42	11.37	-1.81%	17,767
Mar 17, 2025	11.51	11.68	11.51	11.63	11.58	1.84%	3,029
Mar 14, 2025	11.50	11.61	11.42	11.42	11.37	0.53%	12,437
Mar 13, 2025	11.50	11.50	11.36	11.36	11.31	-1.39%	16,125
Mar 12, 2025	11.50	11.69	11.46	11.52	11.47	0.09%	18,983
Mar 11, 2025	11.59	11.63	11.51	11.51	11.46	-0.95%	14,569
Mar 10, 2025	11.74	11.76	11.62	11.62	11.57	-1.02%	12,687
Mar 7, 2025	11.77	11.86	11.53	11.74	11.69	1.91%	13,478
Mar 6, 2025	11.65	11.79	11.52	11.52	11.47	-0.69%	22,045
Mar 5, 2025	11.80	11.81	11.60	11.60	11.55	-1.69%	18,504
Mar 4, 2025	12.02	12.05	11.80	11.80	11.75	-1.83%	29,199
Mar 3, 2025	12.06	12.13	12.02	12.02	11.97	-0.33%	9,981