SR Bancorp, Inc. (SRBK)
NASDAQ: SRBK · Real-Time Price · USD
15.97
+0.11 (0.69%)
Dec 5, 2025, 4:00 PM EST - Market closed
SR Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.90 | 15.98 | 15.75 | 15.97 | 15.97 | 0.69% | 26,956 |
| Dec 4, 2025 | 15.63 | 15.98 | 15.62 | 15.86 | 15.86 | 1.60% | 38,452 |
| Dec 3, 2025 | 15.21 | 15.74 | 15.21 | 15.61 | 15.61 | 2.83% | 44,199 |
| Dec 2, 2025 | 15.35 | 15.49 | 15.09 | 15.18 | 15.18 | -1.11% | 35,356 |
| Dec 1, 2025 | 15.39 | 15.48 | 15.19 | 15.35 | 15.35 | -0.26% | 18,329 |
| Nov 28, 2025 | 15.41 | 15.42 | 15.28 | 15.39 | 15.39 | -0.13% | 7,767 |
| Nov 26, 2025 | 15.33 | 15.42 | 15.23 | 15.41 | 15.41 | 0.85% | 20,396 |
| Nov 25, 2025 | 15.13 | 15.41 | 14.99 | 15.28 | 15.28 | 0.99% | 54,848 |
| Nov 24, 2025 | 15.00 | 15.13 | 14.99 | 15.13 | 15.13 | 0.67% | 22,734 |
| Nov 21, 2025 | 14.95 | 15.17 | 14.95 | 15.03 | 15.03 | 0.13% | 24,116 |
| Nov 20, 2025 | 15.09 | 15.09 | 14.91 | 15.01 | 15.01 | 0.07% | 38,011 |
| Nov 19, 2025 | 15.06 | 15.08 | 15.00 | 15.00 | 15.00 | 0.13% | 26,264 |
| Nov 18, 2025 | 14.99 | 15.09 | 14.60 | 14.98 | 14.98 | 0.13% | 30,465 |
| Nov 17, 2025 | 15.01 | 15.11 | 14.94 | 14.96 | 14.96 | -1.25% | 32,639 |
| Nov 14, 2025 | 15.25 | 15.25 | 14.93 | 15.15 | 15.15 | -0.72% | 18,671 |
| Nov 13, 2025 | 15.12 | 15.35 | 15.12 | 15.26 | 15.26 | 0.26% | 20,750 |
| Nov 12, 2025 | 15.12 | 15.25 | 15.12 | 15.22 | 15.22 | 0.66% | 25,827 |
| Nov 11, 2025 | 15.08 | 15.14 | 15.07 | 15.12 | 15.12 | 0.47% | 14,517 |
| Nov 10, 2025 | 15.00 | 15.13 | 15.00 | 15.05 | 15.05 | 0.33% | 8,900 |
| Nov 7, 2025 | 14.96 | 15.06 | 14.88 | 15.00 | 15.00 | 0.54% | 22,097 |
| Nov 6, 2025 | 14.94 | 15.00 | 14.86 | 14.92 | 14.92 | -0.13% | 37,262 |
| Nov 5, 2025 | 14.99 | 15.00 | 14.81 | 14.94 | 14.94 | 0.88% | 15,787 |
| Nov 4, 2025 | 14.79 | 14.85 | 14.73 | 14.81 | 14.81 | 0.34% | 13,046 |
| Nov 3, 2025 | 14.68 | 14.86 | 14.68 | 14.76 | 14.76 | 0.27% | 20,375 |
| Oct 31, 2025 | 14.77 | 14.83 | 14.65 | 14.72 | 14.72 | -0.34% | 22,281 |
| Oct 30, 2025 | 14.63 | 14.84 | 14.60 | 14.77 | 14.77 | 0.14% | 16,266 |
| Oct 29, 2025 | 14.80 | 14.94 | 14.60 | 14.75 | 14.75 | -0.07% | 44,877 |
| Oct 28, 2025 | 14.88 | 14.88 | 14.62 | 14.76 | 14.76 | -0.61% | 21,261 |
| Oct 27, 2025 | 14.83 | 15.00 | 14.82 | 14.85 | 14.85 | 0.34% | 25,305 |
| Oct 24, 2025 | 14.83 | 14.83 | 14.70 | 14.80 | 14.80 | 0.68% | 11,644 |
| Oct 23, 2025 | 14.70 | 14.84 | 14.64 | 14.70 | 14.70 | -0.88% | 28,585 |
| Oct 22, 2025 | 14.70 | 14.83 | 14.61 | 14.83 | 14.83 | 0.54% | 43,418 |
| Oct 21, 2025 | 14.55 | 14.81 | 14.55 | 14.75 | 14.75 | 1.03% | 23,118 |
| Oct 20, 2025 | 14.44 | 14.60 | 14.41 | 14.60 | 14.60 | 1.18% | 19,864 |
| Oct 17, 2025 | 14.51 | 14.61 | 14.43 | 14.43 | 14.43 | -0.62% | 29,586 |
| Oct 16, 2025 | 14.75 | 14.75 | 14.33 | 14.52 | 14.52 | -1.43% | 27,727 |
| Oct 15, 2025 | 14.78 | 14.87 | 14.66 | 14.73 | 14.73 | -0.34% | 17,885 |
| Oct 14, 2025 | 14.54 | 14.80 | 14.54 | 14.78 | 14.78 | 1.51% | 24,152 |
| Oct 13, 2025 | 14.39 | 14.56 | 14.38 | 14.56 | 14.56 | 1.39% | 38,395 |
| Oct 10, 2025 | 14.71 | 14.71 | 14.36 | 14.36 | 14.36 | -2.11% | 32,069 |
| Oct 9, 2025 | 14.66 | 14.74 | 14.61 | 14.67 | 14.67 | -0.27% | 19,537 |
| Oct 8, 2025 | 14.82 | 14.94 | 14.62 | 14.71 | 14.71 | -1.21% | 24,383 |
| Oct 7, 2025 | 15.03 | 15.03 | 14.86 | 14.89 | 14.89 | -0.53% | 29,397 |
| Oct 6, 2025 | 14.94 | 15.02 | 14.87 | 14.97 | 14.97 | 0.67% | 23,828 |
| Oct 3, 2025 | 14.97 | 14.99 | 14.83 | 14.87 | 14.87 | -0.40% | 26,118 |
| Oct 2, 2025 | 15.07 | 15.07 | 14.88 | 14.93 | 14.93 | -0.80% | 23,049 |
| Oct 1, 2025 | 15.02 | 15.07 | 14.90 | 15.05 | 15.05 | -0.27% | 25,576 |
| Sep 30, 2025 | 14.63 | 15.09 | 14.57 | 15.09 | 15.09 | 2.65% | 30,129 |
| Sep 29, 2025 | 15.14 | 15.14 | 14.62 | 14.70 | 14.65 | -2.78% | 30,161 |
| Sep 26, 2025 | 15.14 | 15.24 | 15.01 | 15.12 | 15.07 | -0.07% | 20,540 |