SRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.93	42.41	41.28	41.28	41.28	-2.11%	5,933
Apr 27, 2026	41.80	42.25	41.71	42.17	42.17	1.68%	7,779
Apr 24, 2026	40.92	41.48	40.85	41.48	41.47	0.79%	4,259
Apr 23, 2026	41.38	42.03	41.14	41.15	41.15	-2.33%	8,287
Apr 22, 2026	41.50	42.32	41.10	42.13	42.13	1.40%	8,436
Apr 21, 2026	40.15	41.59	40.15	41.55	41.55	3.90%	10,811
Apr 20, 2026	40.47	40.77	39.99	39.99	39.99	-0.65%	5,329
Apr 17, 2026	41.20	41.22	40.17	40.25	40.25	-3.04%	8,901
Apr 16, 2026	42.00	42.00	41.51	41.51	41.51	-1.80%	8,742
Apr 15, 2026	42.34	42.73	42.27	42.27	42.27	0.09%	9,946
Apr 14, 2026	42.96	43.06	42.23	42.23	42.23	-1.74%	5,855
Apr 13, 2026	43.73	43.99	42.98	42.98	42.98	-1.15%	9,624
Apr 10, 2026	43.36	43.74	43.19	43.48	43.48	-0.14%	10,682
Apr 9, 2026	44.54	44.54	42.87	43.54	43.54	-1.43%	11,455
Apr 8, 2026	44.05	44.57	44.05	44.17	44.17	-3.50%	17,860
Apr 7, 2026	46.18	46.18	45.43	45.77	45.77	0.28%	26,545
Apr 6, 2026	45.98	45.98	45.40	45.64	45.64	-0.54%	8,827
Apr 2, 2026	47.71	47.71	45.80	45.89	45.89	-3.08%	9,076
Apr 1, 2026	47.48	47.48	47.06	47.35	47.35	-0.72%	6,479
Mar 31, 2026	48.52	48.75	47.00	47.69	47.69	-3.23%	11,545
Mar 30, 2026	49.03	49.55	48.00	49.28	49.28	-0.64%	14,951
Mar 27, 2026	49.04	49.76	48.73	49.60	49.60	1.12%	14,118
Mar 26, 2026	49.13	49.20	48.39	49.05	49.05	0.10%	8,165
Mar 25, 2026	48.16	49.38	48.16	49.00	49.00	-0.55%	17,251
Mar 24, 2026	49.01	49.34	48.27	49.27	49.01	1.68%	15,998
Mar 23, 2026	47.72	48.46	47.39	48.45	48.20	-1.31%	19,861
Mar 20, 2026	46.39	49.48	46.39	49.10	48.84	6.31%	26,106
Mar 19, 2026	46.00	46.71	45.85	46.18	45.94	0.63%	13,828
Mar 18, 2026	44.96	45.94	44.89	45.89	45.65	3.26%	9,348
Mar 17, 2026	44.11	44.52	43.84	44.44	44.21	-0.67%	11,049
Mar 16, 2026	44.64	44.79	44.34	44.74	44.51	-1.41%	9,109
Mar 13, 2026	44.87	45.40	44.45	45.38	45.14	-0.50%	18,236
Mar 12, 2026	46.00	46.00	45.04	45.61	45.37	1.33%	8,220
Mar 11, 2026	44.64	45.18	44.43	45.01	44.77	2.34%	20,164
Mar 10, 2026	44.11	44.31	43.33	43.98	43.75	0.23%	11,669
Mar 9, 2026	44.88	45.88	43.59	43.88	43.65	-0.34%	30,826
Mar 6, 2026	44.09	44.42	43.85	44.03	43.80	2.21%	26,342
Mar 5, 2026	43.28	43.63	43.04	43.08	42.85	1.94%	14,135
Mar 4, 2026	42.41	43.13	42.20	42.26	42.04	-0.24%	18,792
Mar 3, 2026	43.13	43.82	42.13	42.36	42.14	1.07%	21,586
Mar 2, 2026	42.39	42.46	41.69	41.91	41.69	-0.40%	19,965
Feb 27, 2026	42.96	42.96	41.73	42.08	41.86	-0.94%	16,066
Feb 26, 2026	42.83	42.83	42.31	42.48	42.26	-0.86%	9,888
Feb 25, 2026	42.52	42.99	42.16	42.85	42.63	1.43%	10,281
Feb 24, 2026	42.73	42.77	42.18	42.25	42.02	-0.50%	11,751
Feb 23, 2026	42.33	42.77	41.92	42.46	42.24	-0.23%	19,237
Feb 20, 2026	43.27	43.27	42.56	42.56	42.34	-1.60%	8,139
Feb 19, 2026	43.06	43.55	42.88	43.25	43.02	0.68%	7,479
Feb 18, 2026	41.77	43.01	41.77	42.96	42.73	2.69%	20,883
Feb 17, 2026	42.27	42.75	41.79	41.84	41.62	-1.86%	8,207
Feb 13, 2026	43.65	43.87	42.38	42.63	42.41	-2.78%	17,179
Feb 12, 2026	43.03	43.88	42.18	43.85	43.62	-0.23%	23,995
Feb 11, 2026	43.86	44.17	43.54	43.95	43.72	0.09%	8,106
Feb 10, 2026	45.05	45.05	43.70	43.91	43.68	-2.79%	9,056
Feb 9, 2026	45.70	46.23	45.17	45.17	44.93	-1.31%	7,874
Feb 6, 2026	46.43	46.90	45.63	45.77	45.53	-3.52%	14,291
Feb 5, 2026	47.55	47.79	46.87	47.44	47.19	1.30%	8,138
Feb 4, 2026	47.71	48.13	46.47	46.83	46.58	-3.22%	8,577
Feb 3, 2026	48.35	48.98	47.87	48.39	48.14	0.77%	17,951
Feb 2, 2026	47.47	48.07	46.75	48.02	47.77	2.21%	10,337
Jan 30, 2026	47.49	48.12	46.98	46.98	46.73	-0.25%	13,558
Jan 29, 2026	48.05	48.09	46.97	47.10	46.85	-2.48%	14,957
Jan 28, 2026	47.33	48.44	47.33	48.30	48.05	2.03%	8,165
Jan 27, 2026	47.29	47.58	47.18	47.34	47.09	-0.02%	15,324
Jan 26, 2026	46.96	47.45	46.89	47.35	47.10	0.01%	19,596
Jan 23, 2026	47.69	48.00	47.19	47.35	47.10	-0.45%	12,420
Jan 22, 2026	46.41	47.59	46.37	47.56	47.31	2.04%	19,403
Jan 21, 2026	46.30	47.32	46.21	46.61	46.37	-0.70%	15,646
Jan 20, 2026	45.67	46.99	45.67	46.94	46.69	3.94%	24,000
Jan 16, 2026	46.36	46.43	44.93	45.16	44.92	-2.46%	33,696
Jan 15, 2026	46.26	46.80	46.06	46.30	46.06	-1.49%	16,368
Jan 14, 2026	47.72	47.93	46.99	47.00	46.75	-2.14%	15,915
Jan 13, 2026	48.92	49.66	47.97	48.03	47.78	-1.54%	12,823
Jan 12, 2026	48.98	49.14	48.48	48.78	48.53	-0.52%	26,771
Jan 9, 2026	49.23	49.23	48.44	49.04	48.78	-0.21%	5,787
Jan 8, 2026	50.12	50.12	48.82	49.14	48.88	-1.52%	6,785
Jan 7, 2026	48.00	49.94	48.00	49.90	49.64	2.76%	18,878
Jan 6, 2026	49.19	49.21	48.27	48.56	48.31	-1.24%	8,164
Jan 5, 2026	49.61	49.97	48.85	49.17	48.91	-0.32%	9,728
Jan 2, 2026	49.75	49.90	49.03	49.33	49.07	-0.02%	14,836
Dec 31, 2025	48.82	49.36	48.82	49.34	49.08	1.84%	12,169
Dec 30, 2025	48.75	48.75	48.43	48.45	48.20	-0.31%	6,991
Dec 29, 2025	48.65	48.85	48.39	48.60	48.35	-0.59%	8,677
Dec 26, 2025	49.01	49.35	48.88	48.89	48.63	-0.31%	4,367
Dec 24, 2025	49.28	49.28	48.90	49.04	48.78	-2.14%	2,878
Dec 23, 2025	50.38	50.55	50.09	50.11	49.42	0.12%	3,960
Dec 22, 2025	50.71	50.80	50.05	50.05	49.36	-1.40%	10,220
Dec 19, 2025	50.60	50.76	50.12	50.76	50.06	0.91%	4,817
Dec 18, 2025	49.11	50.43	49.11	50.30	49.60	1.15%	11,538
Dec 17, 2025	49.84	50.01	49.52	49.73	49.04	-0.81%	2,925
Dec 16, 2025	49.06	50.15	49.06	50.13	49.44	1.77%	9,845
Dec 15, 2025	49.09	49.90	48.98	49.26	48.58	-0.85%	9,493
Dec 12, 2025	48.85	49.85	48.83	49.68	48.99	0.30%	4,397
Dec 11, 2025	49.64	49.85	49.21	49.53	48.85	-0.98%	6,881
Dec 10, 2025	49.72	50.12	49.45	50.02	49.33	-0.36%	6,115
Dec 9, 2025	49.49	50.22	49.49	50.20	49.51	1.13%	4,699
Dec 8, 2025	49.37	49.64	49.21	49.64	48.95	1.35%	5,030
Dec 5, 2025	49.16	49.16	48.56	48.98	48.30	0.09%	3,752
Dec 4, 2025	48.59	48.97	48.41	48.94	48.26	0.51%	3,612
Dec 3, 2025	48.92	49.17	48.51	48.69	48.02	-0.33%	5,213