Skip to main content
SR Bancorp, Inc. (SRBK)
NASDAQ: SRBK · Real-Time Price · USD
16.72
0.00 (-0.03%)
Mar 9, 2026, 3:22 PM EDT - Market open

SR Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.7016.7016.3816.67--0.30%14,753
Mar 6, 202616.4916.7316.1116.7216.720.54%52,196
Mar 5, 202616.8116.8116.5316.6316.63-1.66%25,288
Mar 4, 202616.9317.2116.9116.9116.910.59%16,919
Mar 3, 202616.3317.0416.3316.8116.811.45%52,448
Mar 2, 202616.5016.8416.2516.5716.570.12%35,141
Feb 27, 202616.7316.8616.4316.5516.55-2.30%56,679
Feb 26, 202616.8717.0816.8716.9416.940.18%19,741
Feb 25, 202616.9017.0116.7216.9116.910.59%32,105
Feb 24, 202616.7016.9316.5216.8116.812.50%43,004
Feb 23, 202616.8516.8516.2516.4016.40-2.84%46,121
Feb 20, 202616.9717.0116.6816.8816.88-0.65%30,546
Feb 19, 202616.9617.0016.8116.9916.99-37,184
Feb 18, 202617.2017.3616.8216.9916.99-1.74%51,441
Feb 17, 202617.2417.6217.1617.2917.290.76%44,187
Feb 13, 202617.3917.7117.1317.1617.16-2.00%29,298
Feb 12, 202617.5717.7117.2817.5117.51-0.23%22,064
Feb 11, 202617.7817.7817.2017.5517.55-0.57%39,810
Feb 10, 202618.0418.0417.5617.6517.65-1.29%47,438
Feb 9, 202617.6817.8917.5017.8817.882.17%23,341
Feb 6, 202617.6017.7017.3517.5017.50-0.40%47,239
Feb 5, 202617.3417.6017.3017.5717.571.44%59,848
Feb 4, 202617.3517.6317.0917.3217.320.52%64,422
Feb 3, 202617.1117.3816.5517.2317.230.35%100,360
Feb 2, 202616.6517.2116.6517.1717.173.19%53,293
Jan 30, 202616.7616.8316.5716.6416.64-23,993
Jan 29, 202616.7517.0616.3316.6416.64-0.60%78,277
Jan 28, 202616.9016.9016.5416.7416.74-0.89%28,778
Jan 27, 202616.5716.9016.5716.8916.891.56%36,899
Jan 26, 202616.7116.7716.5316.6316.63-0.36%23,581
Jan 23, 202616.7116.8516.6216.6916.69-1.36%23,897
Jan 22, 202617.0617.1016.7216.9216.92-0.35%46,639
Jan 21, 202616.7417.1016.6916.9816.982.97%26,938
Jan 20, 202616.5016.8516.4616.4916.49-0.48%22,634
Jan 16, 202616.5016.6816.3516.5716.570.30%31,101
Jan 15, 202616.6216.9216.4916.5216.52-0.18%27,381
Jan 14, 202616.5116.7816.5116.5516.550.06%17,495
Jan 13, 202616.8716.9516.4116.5416.54-1.22%48,207
Jan 12, 202616.3416.9216.2716.7516.752.48%25,615
Jan 9, 202616.4116.6316.2516.3416.340.06%46,757
Jan 8, 202615.9816.6215.9816.3316.331.30%58,677
Jan 7, 202615.9516.1215.7916.1216.122.28%52,518
Jan 6, 202615.8015.9415.6515.7615.76-0.19%30,386
Jan 5, 202615.8516.1015.7715.7915.79-0.57%43,378
Jan 2, 202615.7116.0015.7115.8815.880.89%34,544
Dec 31, 202515.5715.9415.5715.7415.740.25%18,491
Dec 30, 202515.6116.1115.5715.7015.650.32%32,137
Dec 29, 202516.0916.1815.6515.6515.60-3.40%42,210
Dec 26, 202516.1816.3416.1816.2016.150.31%15,220
Dec 24, 202516.1916.3316.1516.1516.100.12%11,385
Dec 23, 202516.2516.4916.1216.1316.08-1.10%31,548
Dec 22, 202516.9217.0916.2216.3116.26-4.06%52,187
Dec 19, 202516.8617.0016.7917.0016.951.55%75,650
Dec 18, 202516.6016.9416.5016.7416.691.15%39,808
Dec 17, 202516.5516.7016.5016.5516.50-0.06%37,013
Dec 16, 202516.9116.9816.4116.5616.51-2.01%52,733
Dec 15, 202516.9717.1116.7316.9016.85-0.65%70,700
Dec 12, 202517.0317.0816.7117.0116.96-0.12%36,637
Dec 11, 202516.3917.0615.9817.0316.984.48%38,041
Dec 10, 202516.1916.3715.5716.3016.250.68%50,938
Dec 9, 202516.0816.2116.0516.1916.140.25%21,521
Dec 8, 202515.9716.3215.8216.1516.101.13%29,818
Dec 5, 202515.9015.9815.7515.9715.920.69%26,956
Dec 4, 202515.6315.9815.6215.8615.811.60%38,452
Dec 3, 202515.2115.7415.2115.6115.562.83%44,212
Dec 2, 202515.3515.4915.0915.1815.13-1.11%35,364
Dec 1, 202515.3915.4815.1915.3515.30-0.26%18,329
Nov 28, 202515.4115.4215.2815.3915.34-0.13%7,769
Nov 26, 202515.3315.4215.2315.4115.360.85%20,396
Nov 25, 202515.1315.4114.9915.2815.230.99%54,848
Nov 24, 202515.0015.1314.9915.1315.080.67%22,734
Nov 21, 202514.9515.1714.9515.0314.980.13%24,116
Nov 20, 202515.0915.0914.9115.0114.960.07%38,011
Nov 19, 202515.0615.0815.0015.0014.950.13%26,264
Nov 18, 202514.9915.0914.6014.9814.930.13%30,465
Nov 17, 202515.0115.1114.9414.9614.91-1.25%32,639
Nov 14, 202515.2515.2514.9315.1515.10-0.72%18,671
Nov 13, 202515.1215.3515.1215.2615.210.26%20,750
Nov 12, 202515.1215.2515.1215.2215.170.66%25,827
Nov 11, 202515.0815.1415.0715.1215.070.47%14,517
Nov 10, 202515.0015.1315.0015.0515.000.33%8,900
Nov 7, 202514.9615.0614.8815.0014.950.54%22,097
Nov 6, 202514.9415.0014.8614.9214.87-0.13%37,262
Nov 5, 202514.9915.0014.8114.9414.890.88%15,787
Nov 4, 202514.7914.8514.7314.8114.760.34%13,046
Nov 3, 202514.6814.8614.6814.7614.710.27%20,375
Oct 31, 202514.7714.8314.6514.7214.67-0.34%22,281
Oct 30, 202514.6314.8414.6014.7714.720.14%16,266
Oct 29, 202514.8014.9414.6014.7514.70-0.07%44,877
Oct 28, 202514.8814.8814.6214.7614.71-0.61%21,261
Oct 27, 202514.8315.0014.8214.8514.800.34%25,305
Oct 24, 202514.8314.8314.7014.8014.750.68%11,644
Oct 23, 202514.7014.8414.6414.7014.65-0.88%28,585
Oct 22, 202514.7014.8314.6114.8314.780.54%43,418
Oct 21, 202514.5514.8114.5514.7514.701.03%23,118
Oct 20, 202514.4414.6014.4114.6014.551.18%19,864
Oct 17, 202514.5114.6114.4314.4314.38-0.62%29,586
Oct 16, 202514.7514.7514.3314.5214.47-1.43%27,727
Oct 15, 202514.7814.8714.6614.7314.68-0.34%17,885
Oct 14, 202514.5414.8014.5414.7814.731.51%24,152