Skip to main content
SR Bancorp, Inc. (SRBK)
NASDAQ: SRBK · Real-Time Price · USD
19.36
+0.11 (0.57%)
At close: Jun 26, 2026, 4:00 PM EDT
19.36
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

SR Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202619.3319.5219.1119.3619.360.57%128,554
Jun 25, 202619.4519.4519.0419.2519.25-0.93%25,189
Jun 24, 202619.4119.5618.7819.4319.430.57%58,656
Jun 23, 202619.1519.5819.0019.3219.320.99%52,636
Jun 22, 202618.8319.2218.8319.1319.131.59%33,926
Jun 18, 202618.9519.0018.6918.8318.83-0.26%62,425
Jun 17, 202618.9919.0518.7118.8818.88-0.42%51,912
Jun 16, 202618.9019.0418.8018.9618.960.32%37,060
Jun 15, 202619.0219.0218.6518.9018.90-0.32%52,647
Jun 12, 202618.8919.1018.8018.9618.960.37%24,286
Jun 11, 202618.9519.0518.7118.8918.89-0.05%19,267
Jun 10, 202618.8019.0318.8018.9018.900.48%44,325
Jun 9, 202618.7218.9418.7218.8118.810.48%38,101
Jun 8, 202618.6818.8518.6818.7218.72-28,765
Jun 5, 202618.4718.8518.4518.7218.721.03%68,850
Jun 4, 202618.5818.7418.3618.5318.530.27%50,770
Jun 3, 202618.6618.7718.3618.4818.48-1.81%72,610
Jun 2, 202618.5718.9018.5718.8218.820.64%22,835
Jun 1, 202618.7318.7518.4218.7018.70-0.48%51,708
May 29, 202618.7019.0718.7018.7918.79-0.16%26,469
May 28, 202618.5818.8318.5218.8218.820.97%40,944
May 27, 202618.6118.7518.5618.6418.64-81,047
May 26, 202618.8819.0518.6118.6418.64-0.32%70,982
May 22, 202618.4018.8118.4018.7018.702.24%168,234
May 21, 202618.1218.3018.0718.2918.290.83%110,190
May 20, 202617.9918.4417.9918.1418.140.95%143,127
May 19, 202618.0518.1417.9217.9717.97-0.77%56,204
May 18, 202618.0218.2618.0218.1118.110.56%40,052
May 15, 202618.1718.2418.0118.0118.01-1.26%49,178
May 14, 202618.1418.3518.1418.2418.240.72%37,793
May 13, 202618.2118.3518.1018.1118.11-0.77%21,717
May 12, 202618.2818.3218.0018.2518.250.11%82,995
May 11, 202618.3518.4618.2018.2318.23-0.87%38,916
May 8, 202618.4518.6018.3418.3918.39-0.38%46,892
May 7, 202618.5518.5818.3518.4618.46-0.05%19,007
May 6, 202618.6318.7918.4618.4718.47-40,788
May 5, 202618.5518.6218.3518.4718.470.38%28,514
May 4, 202618.5118.6918.3318.4018.40-1.13%51,601
May 1, 202619.3019.3018.6018.6118.61-3.63%54,869
Apr 30, 202619.1019.6019.1019.3119.310.63%94,231
Apr 29, 202619.1919.3919.0519.1919.19-63,275
Apr 28, 202618.8319.6118.7719.1919.192.24%60,802
Apr 27, 202618.5718.8018.5718.7718.771.30%55,291
Apr 24, 202618.7118.7118.4618.5318.53-0.11%47,893
Apr 23, 202618.5018.7518.4018.5518.55-103,190
Apr 22, 202618.3318.7518.2518.5518.551.20%54,636
Apr 21, 202618.2418.6318.2018.3318.330.05%58,298
Apr 20, 202617.9218.5017.2418.3218.321.61%50,802
Apr 17, 202617.7518.1817.7018.0318.032.15%122,230
Apr 16, 202617.6217.6517.0017.6517.65-0.40%16,991
Apr 15, 202617.7317.9717.4717.7217.72-0.11%17,278
Apr 14, 202617.6217.8017.5917.7417.740.51%24,326
Apr 13, 202617.7217.7217.4917.6517.65-0.40%28,050
Apr 10, 202617.7617.9917.5517.7217.72-0.73%17,273
Apr 9, 202617.4217.8917.4017.8517.852.00%25,901
Apr 8, 202617.6317.6817.3417.5017.500.46%30,669
Apr 7, 202617.2017.5017.1517.4217.421.04%19,610
Apr 6, 202617.2417.5117.1617.2417.24-28,511
Apr 2, 202616.9617.3316.9317.2417.241.06%12,875
Apr 1, 202616.9717.1516.7017.0617.061.07%36,439
Mar 31, 202617.3317.3316.1616.8816.88-1.40%48,509
Mar 30, 202616.9517.2416.8317.1717.120.82%24,004
Mar 27, 202616.7917.0616.7917.0316.980.41%23,113
Mar 26, 202617.0617.2016.8916.9616.91-1.28%23,075
Mar 25, 202617.0817.2816.8717.1817.130.88%41,225
Mar 24, 202617.1317.1316.8117.0316.980.06%19,154
Mar 23, 202616.8417.1616.7417.0216.972.25%38,963
Mar 20, 202616.6116.7516.5216.6516.600.27%63,195
Mar 19, 202616.4016.6716.3916.6016.550.85%30,408
Mar 18, 202616.7616.7916.3616.4616.41-1.14%32,482
Mar 17, 202616.7716.9016.6016.6516.60-0.12%26,018
Mar 16, 202616.8116.8716.6116.6716.620.30%23,027
Mar 13, 202616.8116.8216.4216.6216.57-1.13%24,903
Mar 12, 202616.6216.9716.4416.8116.760.06%57,867
Mar 11, 202616.9616.9616.6316.8016.75-0.88%19,472
Mar 10, 202616.7517.2116.7516.9516.900.59%36,209
Mar 9, 202616.7016.8516.3816.8516.800.78%41,591
Mar 6, 202616.4916.7316.1116.7216.670.54%52,196
Mar 5, 202616.8116.8116.5316.6316.58-1.66%25,288
Mar 4, 202616.9317.2116.9116.9116.860.59%16,919
Mar 3, 202616.3317.0416.3316.8116.761.45%52,463
Mar 2, 202616.5016.8416.2516.5716.520.12%35,141
Feb 27, 202616.7316.8616.4316.5516.50-2.30%56,679
Feb 26, 202616.8717.0816.8716.9416.890.18%19,741
Feb 25, 202616.9017.0116.7216.9116.860.59%32,105
Feb 24, 202616.7016.9316.5216.8116.762.50%43,004
Feb 23, 202616.8516.8516.2516.4016.35-2.84%46,121
Feb 20, 202616.9717.0116.6816.8816.83-0.65%30,546
Feb 19, 202616.9617.0016.8116.9916.94-37,184
Feb 18, 202617.2017.3616.8216.9916.94-1.74%51,441
Feb 17, 202617.2417.6217.1617.2917.240.76%44,187
Feb 13, 202617.3917.7117.1317.1617.11-2.00%29,298
Feb 12, 202617.5717.7117.2817.5117.46-0.23%22,064
Feb 11, 202617.7817.7817.2017.5517.50-0.57%39,810
Feb 10, 202618.0418.0417.5617.6517.60-1.29%47,438
Feb 9, 202617.6817.8917.5017.8817.832.17%23,341
Feb 6, 202617.6017.7017.3517.5017.45-0.40%47,239
Feb 5, 202617.3417.6017.3017.5717.521.44%59,848
Feb 4, 202617.3517.6317.0917.3217.270.52%64,522
Feb 3, 202617.1117.3816.5517.2317.180.35%100,360