Skip to main content
SR Bancorp, Inc. (SRBK)
NASDAQ: SRBK · Real-Time Price · USD
19.31
+0.54 (2.88%)
At close: Apr 28, 2026, 4:00 PM EDT
19.19
-0.12 (-0.62%)
After-hours: Apr 28, 2026, 4:10 PM EDT

SR Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%16,990
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%27,350
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%19,601
Apr 6, 202617.2417.5117.1617.2417.24-28,511
Apr 2, 202616.9617.3316.9317.2417.241.06%12,844
Apr 1, 202616.9717.1516.7017.0617.061.07%36,439
Mar 31, 202617.3317.3316.1616.8816.88-1.69%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
Feb 2, 202616.6517.2116.6517.1717.123.19%53,308
Jan 30, 202616.7616.8316.5716.6416.59-23,993
Jan 29, 202616.7517.0616.3316.6416.59-0.60%78,277
Jan 28, 202616.9016.9016.5416.7416.69-0.89%28,778
Jan 27, 202616.5716.9016.5716.8916.841.56%36,899
Jan 26, 202616.7116.7716.5316.6316.58-0.36%23,581
Jan 23, 202616.7116.8516.6216.6916.64-1.36%23,897
Jan 22, 202617.0617.1016.7216.9216.87-0.35%46,639
Jan 21, 202616.7417.1016.6916.9816.932.97%26,938
Jan 20, 202616.5016.8516.4616.4916.44-0.48%22,634
Jan 16, 202616.5016.6816.3516.5716.520.30%31,101
Jan 15, 202616.6216.9216.4916.5216.47-0.18%27,381
Jan 14, 202616.5116.7816.5116.5516.500.06%17,495
Jan 13, 202616.8716.9516.4116.5416.49-1.22%48,207
Jan 12, 202616.3416.9216.2716.7516.702.48%25,615
Jan 9, 202616.4116.6316.2516.3416.290.06%46,757
Jan 8, 202615.9816.6215.9816.3316.281.30%58,677
Jan 7, 202615.9516.1215.7916.1216.072.28%52,518
Jan 6, 202615.8015.9415.6515.7615.71-0.19%30,386
Jan 5, 202615.8516.1015.7715.7915.74-0.57%43,378
Jan 2, 202615.7116.0015.7115.8815.830.89%34,544
Dec 31, 202515.5715.9415.5715.7415.690.25%18,491
Dec 30, 202515.6116.1115.5715.7015.600.32%32,137
Dec 29, 202516.0916.1815.6515.6515.55-3.40%42,210
Dec 26, 202516.1816.3416.1816.2016.100.31%15,220
Dec 24, 202516.1916.3316.1516.1516.050.12%11,385
Dec 23, 202516.2516.4916.1216.1316.03-1.10%31,548
Dec 22, 202516.9217.0916.2216.3116.21-4.06%52,187
Dec 19, 202516.8617.0016.7917.0016.901.55%75,650
Dec 18, 202516.6016.9416.5016.7416.641.15%39,808
Dec 17, 202516.5516.7016.5016.5516.45-0.06%37,013
Dec 16, 202516.9116.9816.4116.5616.46-2.01%52,733
Dec 15, 202516.9717.1116.7316.9016.80-0.65%70,700
Dec 12, 202517.0317.0816.7117.0116.91-0.12%36,637
Dec 11, 202516.3917.0615.9817.0316.934.48%38,041
Dec 10, 202516.1916.3715.5716.3016.200.68%50,938
Dec 9, 202516.0816.2116.0516.1916.090.25%21,521
Dec 8, 202515.9716.3215.8216.1516.051.13%29,818
Dec 5, 202515.9015.9815.7515.9715.870.69%26,956
Dec 4, 202515.6315.9815.6215.8615.761.60%38,452
Dec 3, 202515.2115.7415.2115.6115.512.83%44,212