SR Bancorp, Inc. Common stockSRBKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $16.65 | $17.19 | $16.65 | $17.17 | 52,340 |
| 1/30/2026 | $16.76 | $16.83 | $16.57 | $16.64 | 24,000 |
| 1/29/2026 | $16.75 | $17.06 | $16.33 | $16.64 | 78,300 |
| 1/28/2026 | $16.90 | $16.90 | $16.54 | $16.74 | 28,800 |
| 1/27/2026 | $16.57 | $16.90 | $16.57 | $16.89 | 36,900 |
| 1/26/2026 | $16.70 | $16.77 | $16.53 | $16.63 | 23,600 |
| 1/23/2026 | $16.71 | $16.85 | $16.62 | $16.69 | 23,900 |
| 1/22/2026 | $17.06 | $17.10 | $16.72 | $16.92 | 46,639 |
| 1/21/2026 | $16.74 | $17.10 | $16.69 | $16.98 | 26,938 |
| 1/20/2026 | $16.50 | $16.85 | $16.46 | $16.49 | 22,634 |
| 1/16/2026 | $16.50 | $16.68 | $16.35 | $16.57 | 31,101 |
| 1/15/2026 | $16.62 | $16.92 | $16.49 | $16.52 | 27,400 |
| 1/14/2026 | $16.51 | $16.78 | $16.51 | $16.55 | 17,500 |
| 1/13/2026 | $16.87 | $16.95 | $16.41 | $16.54 | 48,207 |
| 1/12/2026 | $16.34 | $16.92 | $16.27 | $16.75 | 25,615 |
| 1/9/2026 | $16.41 | $16.63 | $16.25 | $16.34 | 46,800 |
| 1/8/2026 | $15.98 | $16.62 | $15.98 | $16.33 | 58,700 |
| 1/7/2026 | $15.95 | $16.12 | $15.79 | $16.12 | 52,518 |
| 1/6/2026 | $15.80 | $15.94 | $15.65 | $15.76 | 30,400 |
| 1/5/2026 | $15.85 | $16.10 | $15.77 | $15.79 | 43,400 |
| 1/2/2026 | $15.71 | $16.00 | $15.71 | $15.88 | 34,544 |
| 12/31/2025 | $15.57 | $15.94 | $15.57 | $15.74 | 18,500 |
| 12/30/2025 | $15.61 | $16.11 | $15.57 | $15.70 | 32,137 |
| 12/29/2025 | $16.09 | $16.18 | $15.65 | $15.65 | 42,210 |
| 12/26/2025 | $16.18 | $16.34 | $16.18 | $16.20 | 15,220 |
| 12/24/2025 | $16.19 | $16.33 | $16.15 | $16.15 | 11,400 |
| 12/23/2025 | $16.25 | $16.49 | $16.12 | $16.13 | 31,548 |
| 12/22/2025 | $16.92 | $17.08 | $16.22 | $16.31 | 52,200 |
| 12/19/2025 | $16.86 | $17.00 | $16.79 | $17.00 | 75,700 |
| 12/18/2025 | $16.60 | $16.93 | $16.50 | $16.74 | 39,808 |
| 12/17/2025 | $16.55 | $16.70 | $16.50 | $16.55 | 37,013 |
| 12/16/2025 | $16.91 | $16.98 | $16.41 | $16.56 | 52,733 |
| 12/15/2025 | $16.97 | $17.11 | $16.73 | $16.90 | 70,700 |
| 12/12/2025 | $17.03 | $17.08 | $16.71 | $17.01 | 36,637 |
| 12/11/2025 | $16.39 | $17.06 | $15.98 | $17.03 | 38,041 |
| 12/10/2025 | $16.19 | $16.37 | $15.57 | $16.30 | 50,938 |
| 12/9/2025 | $16.08 | $16.21 | $16.05 | $16.19 | 21,521 |
| 12/8/2025 | $15.97 | $16.32 | $15.82 | $16.15 | 29,818 |
| 12/5/2025 | $15.90 | $15.98 | $15.75 | $15.97 | 27,000 |
| 12/4/2025 | $15.63 | $15.98 | $15.62 | $15.86 | 38,500 |
| 12/3/2025 | $15.21 | $15.74 | $15.21 | $15.61 | 44,212 |
| 12/2/2025 | $15.35 | $15.49 | $15.09 | $15.18 | 35,400 |
| 12/1/2025 | $15.39 | $15.48 | $15.19 | $15.35 | 18,329 |
| 11/28/2025 | $15.41 | $15.42 | $15.28 | $15.39 | 7,800 |
| 11/26/2025 | $15.33 | $15.42 | $15.23 | $15.41 | 20,400 |
| 11/25/2025 | $15.13 | $15.41 | $14.99 | $15.28 | 54,848 |
| 11/24/2025 | $15.00 | $15.13 | $14.99 | $15.13 | 22,734 |
| 11/21/2025 | $14.95 | $15.17 | $14.95 | $15.03 | 24,116 |
| 11/20/2025 | $15.09 | $15.09 | $14.91 | $15.01 | 38,011 |
| 11/19/2025 | $15.06 | $15.08 | $15.00 | $15.00 | 26,300 |
| 11/18/2025 | $14.99 | $15.09 | $14.60 | $14.98 | 30,500 |
| 11/17/2025 | $15.01 | $15.11 | $14.94 | $14.96 | 32,639 |
| 11/14/2025 | $15.25 | $15.25 | $14.93 | $15.15 | 18,700 |
| 11/13/2025 | $15.12 | $15.35 | $15.12 | $15.26 | 20,800 |
| 11/12/2025 | $15.12 | $15.25 | $15.12 | $15.22 | 25,827 |
| 11/11/2025 | $15.08 | $15.14 | $15.07 | $15.12 | 14,517 |
| 11/10/2025 | $15.00 | $15.13 | $15.00 | $15.05 | 8,900 |
| 11/7/2025 | $14.96 | $15.06 | $14.88 | $15.00 | 22,100 |
| 11/6/2025 | $14.94 | $15.00 | $14.86 | $14.92 | 37,300 |
| 11/5/2025 | $14.99 | $15.00 | $14.81 | $14.94 | 15,800 |