SR Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	13.39	13.51	13.39	13.50	13.50	1.28%	1,089,664
Jun 26, 2025	13.18	13.46	13.15	13.33	13.33	1.60%	78,936
Jun 25, 2025	13.12	13.15	13.00	13.12	13.12	-0.11%	40,102
Jun 24, 2025	13.24	13.24	13.10	13.14	13.14	-0.64%	40,261
Jun 23, 2025	12.86	13.29	12.86	13.22	13.22	2.96%	76,151
Jun 20, 2025	13.01	13.06	12.81	12.84	12.84	-1.46%	68,189
Jun 18, 2025	12.98	13.08	12.90	13.03	13.03	0.12%	60,879
Jun 17, 2025	13.06	13.06	12.99	13.02	13.02	-0.27%	29,467
Jun 16, 2025	13.08	13.09	12.99	13.05	13.05	0.38%	47,760
Jun 13, 2025	13.19	13.22	13.00	13.00	13.00	-1.44%	37,725
Jun 12, 2025	13.22	13.28	13.17	13.19	13.19	-0.15%	57,759
Jun 11, 2025	13.34	13.46	13.20	13.21	13.21	-0.97%	73,608
Jun 10, 2025	13.23	13.50	13.20	13.34	13.34	1.21%	139,676
Jun 9, 2025	13.11	13.27	13.11	13.18	13.18	0.61%	62,975
Jun 6, 2025	13.05	13.34	13.04	13.10	13.10	0.61%	108,106
Jun 5, 2025	12.35	13.35	12.31	13.02	13.02	5.34%	259,501
Jun 4, 2025	12.57	12.59	12.30	12.36	12.36	-1.51%	66,046
Jun 3, 2025	12.67	12.73	12.55	12.55	12.55	-0.79%	41,558
Jun 2, 2025	12.88	12.91	12.65	12.65	12.65	-1.25%	41,402
May 30, 2025	12.87	12.98	12.78	12.81	12.81	-0.85%	56,955
May 29, 2025	13.02	13.03	12.92	12.92	12.92	-0.77%	36,165
May 28, 2025	12.97	13.10	12.95	13.02	13.02	0.39%	35,092
May 27, 2025	13.29	13.36	12.97	12.97	12.97	-1.97%	52,953
May 23, 2025	13.21	13.28	13.18	13.23	13.23	-0.15%	42,689
May 22, 2025	13.34	13.37	13.23	13.25	13.25	-0.75%	70,743
May 21, 2025	13.29	13.64	13.29	13.35	13.35	0.45%	83,028
May 20, 2025	13.23	13.38	13.19	13.29	13.29	0.61%	79,193
May 19, 2025	13.18	13.23	13.14	13.21	13.21	0.23%	117,613
May 16, 2025	13.16	13.20	13.12	13.18	13.18	-	73,043
May 15, 2025	13.17	13.20	13.17	13.18	13.18	0.15%	46,785
May 14, 2025	13.14	13.19	13.06	13.16	13.16	0.38%	21,815
May 13, 2025	13.17	13.22	13.03	13.11	13.11	0.23%	96,832
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