SRBK(SRBK)
SRBK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $18.71 | $18.72 | $18.42 | $18.68 | 29,139 |
| 10/12/2026 | $17.99 | $18.65 | $17.88 | $18.61 | 21,135 |
| 10/9/2026 | $18.67 | $18.67 | $17.77 | $17.95 | 45,600 |
| 10/8/2026 | $18.48 | $18.80 | $18.43 | $18.66 | 22,046 |
| 10/7/2026 | $18.34 | $18.39 | $18.10 | $18.31 | 31,700 |
| 10/6/2026 | $18.57 | $18.86 | $18.49 | $18.49 | 13,240 |
| 10/5/2026 | $18.50 | $18.89 | $18.31 | $18.56 | 29,905 |
| 10/2/2026 | $18.78 | $18.86 | $17.68 | $18.50 | 15,344 |
| 10/1/2026 | $18.83 | $18.83 | $18.34 | $18.75 | 22,807 |
| 9/30/2026 | $18.77 | $19.00 | $18.60 | $18.85 | 30,725 |
| 9/29/2026 | $19.10 | $19.13 | $18.87 | $19.04 | 17,948 |
| 9/28/2026 | $19.15 | $19.21 | $19.05 | $19.08 | 18,003 |
| 9/25/2026 | $19.22 | $19.29 | $19.10 | $19.20 | 15,240 |
| 9/24/2026 | $19.27 | $19.27 | $18.91 | $19.26 | 14,733 |
| 9/23/2026 | $19.35 | $19.35 | $19.03 | $19.24 | 33,400 |
| 9/22/2026 | $19.47 | $19.69 | $19.47 | $19.62 | 10,300 |
| 9/21/2026 | $19.55 | $19.64 | $19.40 | $19.40 | 25,532 |
| 9/18/2026 | $19.51 | $19.64 | $19.30 | $19.62 | 76,400 |
| 9/17/2026 | $19.64 | $19.70 | $19.36 | $19.66 | 17,100 |
| 9/16/2026 | $19.52 | $19.61 | $19.40 | $19.54 | 24,106 |
| 9/15/2026 | $19.63 | $19.71 | $19.41 | $19.61 | 15,900 |
| 9/14/2026 | $19.51 | $20.09 | $19.42 | $19.70 | 12,930 |
| 9/11/2026 | $19.71 | $19.75 | $19.36 | $19.49 | 21,135 |
| 9/10/2026 | $19.57 | $19.74 | $19.49 | $19.64 | 11,800 |
| 9/9/2026 | $19.67 | $19.67 | $19.35 | $19.63 | 19,827 |
| 9/8/2026 | $19.70 | $19.82 | $19.64 | $19.68 | 13,500 |
| 9/4/2026 | $19.47 | $19.88 | $19.45 | $19.76 | 19,000 |
| 9/3/2026 | $19.73 | $19.79 | $19.50 | $19.50 | 11,632 |
| 9/2/2026 | $19.59 | $19.87 | $19.57 | $19.66 | 20,900 |
| 9/1/2026 | $19.73 | $19.78 | $19.25 | $19.50 | 20,503 |
| 8/31/2026 | $19.61 | $19.61 | $19.36 | $19.49 | 16,109 |
| 8/28/2026 | $19.59 | $19.63 | $19.50 | $19.50 | 6,309 |
| 8/27/2026 | $19.21 | $19.65 | $19.09 | $19.50 | 18,035 |
| 8/26/2026 | $19.79 | $19.98 | $19.31 | $19.39 | 21,300 |
| 8/25/2026 | $19.75 | $19.82 | $19.40 | $19.64 | 22,600 |
| 8/24/2026 | $19.98 | $19.98 | $19.59 | $19.63 | 12,033 |
| 8/21/2026 | $19.86 | $20.07 | $19.43 | $19.43 | 13,140 |
| 8/20/2026 | $20.28 | $20.38 | $19.73 | $19.79 | 18,300 |
| 8/19/2026 | $20.26 | $20.55 | $20.20 | $20.38 | 37,155 |
| 8/18/2026 | $19.91 | $20.23 | $19.85 | $20.23 | 27,612 |
| 8/17/2026 | $20.03 | $20.18 | $19.87 | $20.04 | 11,400 |
| 8/14/2026 | $20.95 | $20.95 | $20.04 | $20.15 | 12,225 |
| 8/13/2026 | $20.54 | $20.54 | $20.20 | $20.28 | 12,700 |
| 8/12/2026 | $20.00 | $20.43 | $20.00 | $20.38 | 38,127 |
| 8/11/2026 | $20.00 | $20.24 | $19.76 | $20.10 | 46,525 |
| 8/10/2026 | $19.97 | $20.09 | $19.92 | $19.95 | 18,034 |
| 8/7/2026 | $19.80 | $20.00 | $19.80 | $20.00 | 12,100 |
| 8/6/2026 | $19.98 | $20.08 | $19.73 | $19.98 | 29,237 |
| 8/5/2026 | $19.78 | $19.99 | $19.56 | $19.98 | 42,300 |
| 8/4/2026 | $19.52 | $19.80 | $19.52 | $19.69 | 25,500 |
| 8/3/2026 | $19.75 | $19.75 | $19.37 | $19.60 | 24,006 |
| 7/31/2026 | $19.27 | $19.55 | $19.25 | $19.55 | 41,311 |
| 7/30/2026 | $19.25 | $19.72 | $19.20 | $19.44 | 25,005 |
| 7/29/2026 | $19.53 | $19.56 | $19.14 | $19.34 | 23,310 |
| 7/28/2026 | $19.27 | $19.73 | $19.23 | $19.61 | 17,000 |
| 7/27/2026 | $19.23 | $19.43 | $19.19 | $19.27 | 14,600 |
| 7/24/2026 | $19.17 | $19.40 | $19.04 | $19.09 | 19,745 |
| 7/23/2026 | $19.04 | $19.30 | $18.83 | $19.17 | 21,349 |
| 7/22/2026 | $18.93 | $19.23 | $18.88 | $19.19 | 24,400 |
| 7/21/2026 | $19.08 | $19.23 | $18.64 | $19.10 | 33,008 |
| 7/20/2026 | $19.54 | $19.91 | $19.05 | $19.15 | 22,600 |
| 7/17/2026 | $20.09 | $20.20 | $19.25 | $19.65 | 28,712 |
| 7/16/2026 | $19.65 | $20.15 | $19.40 | $20.15 | 83,700 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Financial Services Stocks
More Financial Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
