SR Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	14.39	14.56	14.33	14.49	14.49	0.76%	38,424
Aug 14, 2025	14.51	14.58	14.33	14.38	14.38	-1.37%	22,034
Aug 13, 2025	14.39	14.67	14.39	14.58	14.58	0.69%	52,232
Aug 12, 2025	14.08	14.59	13.90	14.48	14.48	3.43%	55,698
Aug 11, 2025	14.02	14.10	13.97	14.00	14.00	-0.14%	15,596
Aug 8, 2025	14.02	14.20	13.96	14.02	14.02	0.86%	33,365
Aug 7, 2025	13.99	14.11	13.90	13.90	13.90	-1.28%	44,416
Aug 6, 2025	14.25	14.25	14.03	14.08	14.08	0.36%	19,668
Aug 5, 2025	13.93	14.13	13.93	14.03	14.03	-	31,684
Aug 4, 2025	14.03	14.14	13.92	14.03	14.03	0.50%	25,499
Aug 1, 2025	13.92	14.07	13.74	13.96	13.96	0.29%	38,608
Jul 31, 2025	13.80	13.96	13.55	13.92	13.92	-0.22%	36,722
Jul 30, 2025	14.20	14.20	13.91	13.95	13.95	-1.20%	37,289
Jul 29, 2025	14.55	14.55	14.12	14.12	14.12	-2.69%	21,002
Jul 28, 2025	14.50	14.52	14.41	14.51	14.51	0.21%	26,842
Jul 25, 2025	14.38	14.51	14.38	14.48	14.48	0.56%	24,747
Jul 24, 2025	14.45	14.55	14.37	14.40	14.40	-0.21%	36,155
Jul 23, 2025	14.49	14.49	14.20	14.43	14.43	-0.21%	31,583
Jul 22, 2025	14.22	14.50	14.14	14.46	14.46	0.91%	53,297
Jul 21, 2025	14.38	14.38	14.08	14.33	14.33	0.14%	57,917
Jul 18, 2025	14.60	14.66	14.31	14.31	14.31	-1.92%	52,345
Jul 17, 2025	14.53	14.64	14.49	14.59	14.59	0.21%	31,664
Jul 16, 2025	14.53	14.57	14.36	14.56	14.56	0.48%	35,028
Jul 15, 2025	14.63	14.75	14.49	14.49	14.49	-1.02%	40,233
Jul 14, 2025	14.43	14.65	14.28	14.64	14.64	1.46%	97,636
Jul 11, 2025	14.39	14.52	14.30	14.43	14.43	0.21%	68,157
Jul 10, 2025	14.40	14.59	14.35	14.40	14.40	-0.07%	40,952
Jul 9, 2025	13.99	14.96	13.97	14.41	14.41	3.97%	185,667
Jul 8, 2025	13.50	13.89	13.47	13.86	13.86	2.44%	150,608
Jul 7, 2025	13.54	13.54	13.46	13.53	13.53	0.15%	45,960
Jul 3, 2025	13.50	13.54	13.48	13.51	13.51	0.15%	29,316
Jul 2, 2025	13.54	13.54	13.44	13.49	13.49	-0.15%	31,291
Jul 1, 2025	13.50	13.54	13.40	13.51	13.51	0.07%	52,443
Jun 30, 2025	13.50	13.54	13.42	13.50	13.50	-	62,477
Jun 27, 2025	13.39	13.51	13.39	13.50	13.45	1.28%	1,089,664
Jun 26, 2025	13.18	13.46	13.15	13.33	13.28	1.60%	78,936
Jun 25, 2025	13.12	13.15	13.00	13.12	13.07	-0.11%	40,102
Jun 24, 2025	13.24	13.24	13.10	13.14	13.09	-0.64%	40,261
Jun 23, 2025	12.86	13.29	12.86	13.22	13.17	2.96%	76,151
Jun 20, 2025	13.01	13.06	12.81	12.84	12.79	-1.46%	68,189
Jun 18, 2025	12.98	13.08	12.90	13.03	12.98	0.12%	60,879
Jun 17, 2025	13.06	13.06	12.99	13.02	12.97	-0.27%	29,467
Jun 16, 2025	13.08	13.09	12.99	13.05	13.00	0.38%	47,760
Jun 13, 2025	13.19	13.22	13.00	13.00	12.95	-1.44%	37,725
Jun 12, 2025	13.22	13.28	13.17	13.19	13.14	-0.15%	57,759
Jun 11, 2025	13.34	13.46	13.20	13.21	13.16	-0.97%	73,608
Jun 10, 2025	13.23	13.50	13.20	13.34	13.29	1.21%	139,676
Jun 9, 2025	13.11	13.27	13.11	13.18	13.13	0.61%	62,975
Jun 6, 2025	13.05	13.34	13.04	13.10	13.05	0.61%	108,106
Jun 5, 2025	12.35	13.35	12.31	13.02	12.97	5.34%	259,501