SR Bancorp Inc. Common st... (SRBK)
12.11
-0.04 (-0.33%)
At close: Mar 28, 2025, 3:59 PM
11.34
-6.29%
After-hours: Mar 28, 2025, 05:02 PM EDT
SRBK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.03 | 12.15 | 12.00 | 12.15 | 0.00 | 0.00% | 16,365 |
| Mar 27, 2025 | 12.27 | 12.28 | 12.15 | 12.15 | -0.05 | -0.41% | 8,140 |
| Mar 26, 2025 | 12.07 | 12.28 | 12.07 | 12.20 | 0.13 | 1.08% | 15,416 |
| Mar 25, 2025 | 11.81 | 12.15 | 11.81 | 12.07 | 0.17 | 1.43% | 15,200 |
| Mar 24, 2025 | 11.81 | 11.94 | 11.70 | 11.90 | 0.11 | 0.93% | 9,206 |
| Mar 21, 2025 | 11.66 | 11.89 | 11.66 | 11.79 | 0.19 | 1.64% | 17,500 |
| Mar 20, 2025 | 11.54 | 11.69 | 11.50 | 11.60 | 0.12 | 1.05% | 12,836 |
| Mar 19, 2025 | 11.41 | 11.57 | 11.40 | 11.48 | 0.06 | 0.53% | 13,927 |
| Mar 18, 2025 | 11.51 | 11.69 | 11.42 | 11.42 | -0.21 | -1.81% | 17,800 |
| Mar 17, 2025 | 11.51 | 11.68 | 11.51 | 11.63 | 0.21 | 1.84% | 3,029 |
| Mar 14, 2025 | 11.50 | 11.61 | 11.42 | 11.42 | 0.06 | 0.53% | 12,437 |
| Mar 13, 2025 | 11.50 | 11.50 | 11.36 | 11.36 | -0.16 | -1.39% | 16,125 |
| Mar 12, 2025 | 11.50 | 11.69 | 11.46 | 11.52 | 0.01 | 0.09% | 19,000 |
| Mar 11, 2025 | 11.59 | 11.63 | 11.51 | 11.51 | -0.11 | -0.95% | 14,600 |
| Mar 10, 2025 | 11.74 | 11.76 | 11.62 | 11.62 | -0.12 | -1.02% | 12,700 |
| Mar 7, 2025 | 11.77 | 11.86 | 11.53 | 11.74 | 0.22 | 1.91% | 13,500 |
| Mar 6, 2025 | 11.65 | 11.79 | 11.52 | 11.52 | -0.08 | -0.69% | 22,045 |
| Mar 5, 2025 | 11.80 | 11.81 | 11.60 | 11.60 | -0.20 | -1.69% | 18,504 |
| Mar 4, 2025 | 12.02 | 12.05 | 11.80 | 11.80 | -0.22 | -1.83% | 29,200 |
| Mar 3, 2025 | 12.06 | 12.13 | 12.02 | 12.02 | -0.04 | -0.33% | 10,000 |
| Feb 28, 2025 | 12.10 | 12.14 | 12.04 | 12.06 | 0.02 | 0.17% | 7,300 |
| Feb 27, 2025 | 12.25 | 12.25 | 12.04 | 12.04 | -0.02 | -0.17% | 11,700 |
| Feb 26, 2025 | 12.05 | 12.17 | 11.98 | 12.06 | 0.01 | 0.08% | 27,800 |
| Feb 25, 2025 | 12.22 | 12.22 | 12.01 | 12.05 | -0.06 | -0.50% | 26,137 |
| Feb 24, 2025 | 12.21 | 12.23 | 12.11 | 12.11 | 0.01 | 0.08% | 12,646 |
| Feb 21, 2025 | 12.32 | 12.32 | 12.10 | 12.10 | -0.19 | -1.55% | 16,016 |
| Feb 20, 2025 | 12.31 | 12.44 | 12.20 | 12.29 | -0.09 | -0.73% | 16,045 |
| Feb 19, 2025 | 12.30 | 12.45 | 12.30 | 12.38 | 0.00 | 0.00% | 14,100 |
| Feb 18, 2025 | 12.46 | 12.48 | 12.38 | 12.38 | -0.04 | -0.32% | 16,700 |
| Feb 14, 2025 | 12.37 | 12.48 | 12.32 | 12.42 | 0.04 | 0.32% | 13,309 |
| Feb 13, 2025 | 12.32 | 12.40 | 12.30 | 12.38 | 0.09 | 0.73% | 11,600 |
| Feb 12, 2025 | 12.23 | 12.45 | 12.23 | 12.29 | -0.01 | -0.08% | 6,024 |
| Feb 11, 2025 | 12.20 | 12.40 | 12.20 | 12.30 | -0.01 | -0.08% | 15,706 |
| Feb 10, 2025 | 12.28 | 12.48 | 12.28 | 12.31 | -0.06 | -0.49% | 12,349 |
| Feb 7, 2025 | 12.20 | 12.37 | 12.20 | 12.37 | 0.17 | 1.39% | 14,200 |
| Feb 6, 2025 | 12.36 | 12.42 | 12.20 | 12.20 | -0.16 | -1.29% | 42,548 |
| Feb 5, 2025 | 12.47 | 12.48 | 12.35 | 12.36 | 0.01 | 0.08% | 22,012 |
| Feb 4, 2025 | 12.45 | 12.50 | 12.35 | 12.35 | -0.09 | -0.72% | 18,700 |
| Feb 3, 2025 | 12.35 | 12.49 | 12.35 | 12.44 | -0.17 | -1.35% | 27,900 |
| Jan 31, 2025 | 12.51 | 12.63 | 12.50 | 12.61 | 0.04 | 0.32% | 42,900 |
| Jan 30, 2025 | 12.50 | 12.59 | 12.43 | 12.57 | 0.07 | 0.56% | 36,127 |
| Jan 29, 2025 | 12.22 | 12.50 | 12.22 | 12.50 | 0.28 | 2.29% | 25,004 |
| Jan 28, 2025 | 12.10 | 12.30 | 12.09 | 12.22 | 0.04 | 0.33% | 15,600 |
| Jan 27, 2025 | 12.18 | 12.25 | 12.07 | 12.18 | 0.08 | 0.66% | 91,300 |
| Jan 24, 2025 | 11.98 | 12.17 | 11.98 | 12.10 | 0.18 | 1.51% | 63,200 |
| Jan 23, 2025 | 12.03 | 12.03 | 11.92 | 11.92 | -0.11 | -0.91% | 52,800 |
| Jan 22, 2025 | 12.04 | 12.08 | 12.03 | 12.03 | 0.01 | 0.08% | 16,533 |
| Jan 21, 2025 | 12.04 | 12.05 | 11.92 | 12.02 | 0.03 | 0.25% | 11,941 |
| Jan 17, 2025 | 11.92 | 12.05 | 11.92 | 11.99 | 0.11 | 0.93% | 19,349 |
| Jan 16, 2025 | 11.83 | 11.90 | 11.78 | 11.88 | -0.02 | -0.17% | 16,512 |