SRRK(SRRK)
SRRK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $41.71 | $41.83 | $40.52 | $40.52 | 1.10M |
| 10/12/2026 | $41.94 | $42.52 | $41.38 | $41.94 | 1.63M |
| 10/9/2026 | $42.18 | $42.82 | $41.81 | $42.19 | 1.26M |
| 10/8/2026 | $41.87 | $43.12 | $41.12 | $42.20 | 3.30M |
| 10/7/2026 | $42.28 | $44.20 | $41.95 | $42.20 | 1.56M |
| 10/6/2026 | $43.58 | $43.75 | $41.89 | $42.45 | 1.87M |
| 10/5/2026 | $47.08 | $47.19 | $42.47 | $43.40 | 3.35M |
| 10/2/2026 | $46.74 | $47.80 | $46.08 | $46.81 | 1.24M |
| 10/1/2026 | $48.32 | $48.82 | $46.07 | $46.16 | 1.06M |
| 9/30/2026 | $48.42 | $49.61 | $48.11 | $48.32 | 1.29M |
| 9/29/2026 | $48.98 | $49.35 | $47.47 | $47.75 | 1.07M |
| 9/28/2026 | $48.10 | $49.98 | $47.76 | $49.13 | 1.57M |
| 9/25/2026 | $49.19 | $49.46 | $48.19 | $48.63 | 1.88M |
| 9/24/2026 | $50.08 | $50.41 | $48.21 | $48.61 | 2.03M |
| 9/23/2026 | $51.19 | $51.74 | $49.25 | $49.85 | 2.49M |
| 9/22/2026 | $48.07 | $51.68 | $48.07 | $51.19 | 3.75M |
| 9/21/2026 | $47.35 | $49.15 | $46.54 | $48.16 | 2.90M |
| 9/18/2026 | $48.02 | $48.53 | $45.88 | $46.65 | 3.25M |
| 9/17/2026 | $49.52 | $49.95 | $48.00 | $49.02 | 3.49M |
| 9/16/2026 | $50.01 | $50.65 | $48.59 | $49.37 | 3.66M |
| 9/15/2026 | $50.78 | $51.11 | $46.54 | $50.00 | 5.25M |
| 9/14/2026 | $56.51 | $56.90 | $51.58 | $51.85 | 4.05M |
| 9/11/2026 | $55.67 | $56.94 | $54.91 | $55.41 | 994,404 |
| 9/10/2026 | $54.01 | $56.71 | $53.86 | $55.67 | 1.18M |
| 9/9/2026 | $57.30 | $57.65 | $54.44 | $54.62 | 1.60M |
| 9/8/2026 | $54.09 | $57.79 | $54.00 | $57.42 | 1.84M |
| 9/4/2026 | $55.08 | $55.98 | $55.00 | $55.33 | 658,048 |
| 9/3/2026 | $56.14 | $56.24 | $55.00 | $55.94 | 803,486 |
| 9/2/2026 | $56.62 | $58.10 | $55.27 | $56.10 | 1.07M |
| 9/1/2026 | $56.45 | $57.70 | $55.33 | $55.89 | 763,200 |
| 8/31/2026 | $57.20 | $57.82 | $56.10 | $56.80 | 987,300 |
| 8/28/2026 | $58.75 | $59.30 | $57.17 | $57.80 | 809,724 |
| 8/27/2026 | $60.00 | $60.18 | $58.87 | $59.26 | 620,744 |
| 8/26/2026 | $58.25 | $61.76 | $57.61 | $60.04 | 2.28M |
| 8/25/2026 | $58.20 | $59.48 | $57.06 | $58.25 | 1.21M |
| 8/24/2026 | $56.80 | $58.75 | $55.90 | $58.20 | 1.22M |
| 8/21/2026 | $55.38 | $57.10 | $54.98 | $56.50 | 1.16M |
| 8/20/2026 | $55.93 | $56.75 | $54.84 | $55.25 | 1.53M |
| 8/19/2026 | $56.13 | $57.15 | $54.09 | $56.51 | 1.33M |
| 8/18/2026 | $51.91 | $54.78 | $51.91 | $54.72 | 1.22M |
| 8/17/2026 | $52.00 | $52.97 | $51.82 | $52.05 | 778,851 |
| 8/14/2026 | $52.94 | $52.97 | $51.50 | $52.52 | 496,600 |
| 8/13/2026 | $54.84 | $55.00 | $52.68 | $53.06 | 942,958 |
| 8/12/2026 | $52.18 | $54.70 | $51.85 | $53.82 | 899,250 |
| 8/11/2026 | $52.12 | $53.13 | $51.25 | $52.07 | 853,904 |
| 8/10/2026 | $52.51 | $52.68 | $50.69 | $51.89 | 827,075 |
| 8/7/2026 | $53.30 | $53.68 | $50.77 | $52.92 | 958,437 |
| 8/6/2026 | $50.21 | $53.62 | $47.99 | $52.64 | 1.62M |
| 8/5/2026 | $48.07 | $49.06 | $47.12 | $47.87 | 1.05M |
| 8/4/2026 | $46.38 | $48.18 | $46.33 | $47.79 | 767,400 |
| 8/3/2026 | $47.45 | $47.51 | $45.73 | $45.85 | 905,226 |
| 7/31/2026 | $49.04 | $49.33 | $46.92 | $47.30 | 786,740 |
| 7/30/2026 | $49.18 | $50.11 | $48.29 | $48.99 | 2.10M |
| 7/29/2026 | $49.30 | $50.00 | $48.62 | $49.06 | 1.09M |
| 7/28/2026 | $48.98 | $49.52 | $47.29 | $49.37 | 943,847 |
| 7/27/2026 | $48.63 | $50.12 | $48.21 | $48.93 | 1.25M |
| 7/24/2026 | $49.71 | $49.95 | $47.54 | $47.67 | 838,705 |
| 7/23/2026 | $47.43 | $49.66 | $47.30 | $49.48 | 1.03M |
| 7/22/2026 | $50.43 | $50.53 | $47.28 | $48.30 | 1.61M |
| 7/21/2026 | $50.48 | $51.46 | $50.36 | $50.88 | 824,450 |
| 7/20/2026 | $52.72 | $53.33 | $50.36 | $50.66 | 898,227 |
| 7/17/2026 | $50.87 | $53.27 | $50.51 | $52.86 | 811,945 |
| 7/16/2026 | $53.76 | $53.94 | $50.83 | $51.73 | 1.05M |
Latest close Refreshed daily after the closeAbout this data
Explore More
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
