5 DAY PERFORMANCE
-10.52%
1 MONTH PERFORMANCE
-9.89%
3 MONTH PERFORMANCE
-1.00%
6 MONTH PERFORMANCE
+4.46%
YEAR-TO-DATE PERFORMANCE
+7.05%
1 YEAR PERFORMANCE
+27.46%
SR Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $18.83 | $19.13 (1.59%) | $19.22 | $18.83 | 33.94 K | $141.21 M |
| 06/18/2026 | $18.95 | $18.83 (-0.63%) | $19.00 | $18.69 | 62.43 K | $139.00 M |
| 06/17/2026 | $18.99 | $18.88 (-0.58%) | $19.05 | $18.71 | 51.91 K | $139.36 M |
| 06/16/2026 | $18.90 | $18.96 (0.32%) | $19.04 | $18.80 | 37.10 K | $139.95 M |
| 06/15/2026 | $19.02 | $18.90 (-0.63%) | $19.02 | $18.65 | 52.65 K | $139.51 M |
| 06/12/2026 | $18.89 | $18.96 (0.37%) | $19.10 | $18.79 | 24.30 K | $139.95 M |
| 06/11/2026 | $18.95 | $18.89 (-0.32%) | $19.05 | $18.71 | 19.30 K | $139.44 M |
| 06/10/2026 | $18.80 | $18.90 (0.53%) | $19.02 | $18.80 | 44.33 K | $139.51 M |
| 06/09/2026 | $18.72 | $18.81 (0.48%) | $18.94 | $18.72 | 38.10 K | $138.85 M |
| 06/08/2026 | $18.68 | $18.72 (0.21%) | $18.85 | $18.68 | 28.77 K | $138.18 M |
| 06/05/2026 | $18.47 | $18.72 (1.35%) | $18.85 | $18.45 | 68.90 K | $138.18 M |
| 06/04/2026 | $18.58 | $18.53 (-0.27%) | $18.74 | $18.36 | 50.80 K | $136.78 M |
| 06/03/2026 | $18.66 | $18.48 (-0.96%) | $18.77 | $18.36 | 72.61 K | $136.41 M |
| 06/02/2026 | $18.57 | $18.82 (1.35%) | $18.90 | $18.57 | 22.84 K | $138.92 M |
| 06/01/2026 | $18.73 | $18.70 (-0.16%) | $18.75 | $18.42 | 51.71 K | $138.04 M |
| 05/29/2026 | $18.70 | $18.79 (0.48%) | $19.07 | $18.70 | 26.50 K | $138.70 M |
| 05/28/2026 | $18.58 | $18.82 (1.29%) | $18.83 | $18.52 | 40.94 K | $138.92 M |
| 05/27/2026 | $18.61 | $18.64 (0.16%) | $18.75 | $18.56 | 81.05 K | $137.59 M |
| 05/26/2026 | $18.88 | $18.64 (-1.27%) | $19.05 | $18.61 | 71.00 K | $137.59 M |
| 05/22/2026 | $18.40 | $18.70 (1.63%) | $18.81 | $18.40 | 168.23 K | $138.04 M |
| 05/21/2026 | $18.12 | $18.29 (0.94%) | $18.30 | $18.07 | 110.20 K | $135.01 M |
| 05/20/2026 | $17.99 | $18.14 (0.83%) | $18.44 | $17.99 | 143.13 K | $133.90 M |
| 05/19/2026 | $18.05 | $17.97 (-0.44%) | $18.14 | $17.92 | 56.20 K | $132.65 M |
| 05/18/2026 | $18.02 | $18.11 (0.5%) | $18.26 | $18.02 | 40.10 K | $133.68 M |
| 05/15/2026 | $18.17 | $18.01 (-0.88%) | $18.24 | $18.01 | 49.20 K | $132.94 M |
| 05/14/2026 | $18.14 | $18.24 (0.55%) | $18.35 | $18.14 | 37.80 K | $134.64 M |
| 05/13/2026 | $18.21 | $18.11 (-0.55%) | $18.35 | $18.10 | 21.72 K | $133.68 M |
| 05/12/2026 | $18.28 | $18.25 (-0.16%) | $18.32 | $18.00 | 83.00 K | $134.71 M |
| 05/11/2026 | $18.35 | $18.23 (-0.65%) | $18.46 | $18.20 | 38.92 K | $134.57 M |
| 05/08/2026 | $18.45 | $18.39 (-0.33%) | $18.60 | $18.34 | 46.90 K | $135.75 M |
| 05/07/2026 | $18.55 | $18.46 (-0.49%) | $18.58 | $18.35 | 19.01 K | $136.26 M |
| 05/06/2026 | $18.63 | $18.47 (-0.86%) | $18.79 | $18.46 | 40.80 K | $136.34 M |
| 05/05/2026 | $18.55 | $18.47 (-0.43%) | $18.62 | $18.35 | 28.51 K | $136.34 M |
| 05/04/2026 | $18.51 | $18.40 (-0.59%) | $18.69 | $18.33 | 51.60 K | $135.82 M |
| 05/01/2026 | $19.30 | $18.61 (-3.58%) | $19.30 | $18.60 | 54.87 K | $137.37 M |
| 04/30/2026 | $19.10 | $19.31 (1.1%) | $19.60 | $19.10 | 94.23 K | $142.54 M |
| 04/29/2026 | $19.19 | $19.19 (0%) | $19.39 | $19.05 | 63.30 K | $141.65 M |
| 04/28/2026 | $18.83 | $19.19 (1.91%) | $19.61 | $18.77 | 60.80 K | $141.65 M |
| 04/27/2026 | $18.57 | $18.77 (1.08%) | $18.80 | $18.57 | 55.30 K | $138.55 M |
| 04/24/2026 | $18.71 | $18.53 (-0.96%) | $18.71 | $18.45 | 47.90 K | $136.78 M |
| 04/23/2026 | $18.50 | $18.55 (0.27%) | $18.75 | $18.40 | 103.20 K | $136.93 M |
| 04/22/2026 | $18.33 | $18.55 (1.2%) | $18.75 | $18.25 | 54.64 K | $136.93 M |
| 04/21/2026 | $18.24 | $18.33 (0.49%) | $18.63 | $18.20 | 58.30 K | $135.30 M |
| 04/20/2026 | $17.92 | $18.32 (2.23%) | $18.50 | $17.24 | 50.80 K | $135.23 M |
| 04/17/2026 | $17.75 | $18.03 (1.58%) | $18.18 | $17.70 | 122.23 K | $133.09 M |
| 04/16/2026 | $17.62 | $17.65 (0.17%) | $17.65 | $17.00 | 17.00 K | $130.28 M |
| 04/15/2026 | $17.73 | $17.72 (-0.06%) | $17.97 | $17.47 | 17.30 K | $130.80 M |
| 04/14/2026 | $17.62 | $17.74 (0.68%) | $17.80 | $17.59 | 24.33 K | $130.95 M |
| 04/13/2026 | $17.72 | $17.65 (-0.4%) | $17.72 | $17.49 | 28.10 K | $130.28 M |
| 04/10/2026 | $17.76 | $17.72 (-0.23%) | $17.99 | $17.55 | 17.30 K | $130.80 M |
| 04/09/2026 | $17.42 | $17.85 (2.47%) | $17.89 | $17.40 | 25.90 K | $131.76 M |
| 04/08/2026 | $17.63 | $17.50 (-0.74%) | $17.68 | $17.34 | 30.70 K | $129.18 M |
| 04/07/2026 | $17.20 | $17.42 (1.28%) | $17.50 | $17.15 | 19.61 K | $128.59 M |
| 04/06/2026 | $17.24 | $17.24 (0%) | $17.51 | $17.16 | 28.51 K | $127.26 M |
| 04/02/2026 | $16.96 | $17.24 (1.65%) | $17.33 | $16.93 | 12.88 K | $127.26 M |
| 04/01/2026 | $16.97 | $17.06 (0.53%) | $17.15 | $16.70 | 36.44 K | $125.93 M |
| 03/31/2026 | $17.33 | $16.88 (-2.6%) | $17.33 | $16.16 | 48.51 K | $124.60 M |
| 03/30/2026 | $16.95 | $17.17 (1.3%) | $17.24 | $16.83 | 24.00 K | $126.74 M |
| 03/27/2026 | $16.79 | $17.03 (1.43%) | $17.06 | $16.79 | 23.11 K | $125.71 M |
| 03/26/2026 | $17.06 | $16.96 (-0.59%) | $17.20 | $16.89 | 23.10 K | $125.19 M |
| 03/25/2026 | $17.08 | $17.18 (0.59%) | $17.28 | $16.87 | 41.23 K | $126.82 M |
| 03/24/2026 | $17.13 | $17.03 (-0.58%) | $17.13 | $16.81 | 19.15 K | $125.71 M |
| 03/23/2026 | $16.84 | $17.02 (1.07%) | $17.16 | $16.74 | 39.00 K | $125.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
