5 DAY PERFORMANCE
-13.77%
1 MONTH PERFORMANCE
-13.28%
3 MONTH PERFORMANCE
-10.52%
6 MONTH PERFORMANCE
+1.20%
YEAR-TO-DATE PERFORMANCE
+7.05%
1 YEAR PERFORMANCE
+10.93%
SR Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $19.55 | $19.40 (-0.77%) | $19.64 | $19.40 | 25.53 K | $138.69 M |
| 09/18/2026 | $19.51 | $19.62 (0.56%) | $19.64 | $19.30 | 76.40 K | $140.26 M |
| 09/17/2026 | $19.64 | $19.66 (0.1%) | $19.70 | $19.36 | 17.10 K | $140.55 M |
| 09/16/2026 | $19.52 | $19.54 (0.1%) | $19.61 | $19.40 | 24.11 K | $139.69 M |
| 09/15/2026 | $19.63 | $19.61 (-0.1%) | $19.71 | $19.41 | 15.90 K | $140.19 M |
| 09/14/2026 | $19.51 | $19.70 (0.97%) | $20.09 | $19.42 | 12.93 K | $140.83 M |
| 09/11/2026 | $19.71 | $19.49 (-1.12%) | $19.75 | $19.36 | 21.14 K | $139.33 M |
| 09/10/2026 | $19.57 | $19.64 (0.36%) | $19.74 | $19.49 | 11.80 K | $140.41 M |
| 09/09/2026 | $19.67 | $19.63 (-0.2%) | $19.67 | $19.35 | 19.83 K | $140.33 M |
| 09/08/2026 | $19.70 | $19.68 (-0.1%) | $19.82 | $19.64 | 13.50 K | $140.69 M |
| 09/04/2026 | $19.47 | $19.76 (1.49%) | $19.88 | $19.45 | 19.00 K | $141.26 M |
| 09/03/2026 | $19.73 | $19.50 (-1.17%) | $19.79 | $19.50 | 11.63 K | $139.40 M |
| 09/02/2026 | $19.59 | $19.66 (0.36%) | $19.87 | $19.57 | 20.90 K | $140.55 M |
| 09/01/2026 | $19.73 | $19.50 (-1.17%) | $19.78 | $19.25 | 20.50 K | $139.40 M |
| 08/31/2026 | $19.61 | $19.49 (-0.61%) | $19.61 | $19.36 | 16.11 K | $139.33 M |
| 08/28/2026 | $19.59 | $19.50 (-0.46%) | $19.63 | $19.50 | 6.31 K | $139.40 M |
| 08/27/2026 | $19.21 | $19.50 (1.51%) | $19.65 | $19.09 | 18.04 K | $139.40 M |
| 08/26/2026 | $19.79 | $19.39 (-2.02%) | $19.98 | $19.31 | 21.30 K | $138.62 M |
| 08/25/2026 | $19.75 | $19.64 (-0.56%) | $19.82 | $19.40 | 22.60 K | $140.41 M |
| 08/24/2026 | $19.98 | $19.63 (-1.75%) | $19.98 | $19.59 | 12.03 K | $140.33 M |
| 08/21/2026 | $19.86 | $19.43 (-2.17%) | $20.07 | $19.43 | 13.14 K | $138.90 M |
| 08/20/2026 | $20.28 | $19.79 (-2.42%) | $20.38 | $19.73 | 18.30 K | $141.48 M |
| 08/19/2026 | $20.26 | $20.38 (0.59%) | $20.55 | $20.20 | 37.16 K | $145.70 M |
| 08/18/2026 | $19.91 | $20.23 (1.61%) | $20.23 | $19.85 | 27.61 K | $144.62 M |
| 08/17/2026 | $20.03 | $20.04 (0.05%) | $20.18 | $19.87 | 11.40 K | $143.26 M |
| 08/14/2026 | $20.95 | $20.15 (-3.82%) | $20.95 | $20.04 | 12.23 K | $144.05 M |
| 08/13/2026 | $20.54 | $20.28 (-1.27%) | $20.54 | $20.20 | 12.70 K | $144.98 M |
| 08/12/2026 | $20.00 | $20.38 (1.9%) | $20.43 | $20.00 | 38.13 K | $145.70 M |
| 08/11/2026 | $20.00 | $20.10 (0.5%) | $20.24 | $19.76 | 46.53 K | $143.69 M |
| 08/10/2026 | $19.97 | $19.95 (-0.1%) | $20.09 | $19.92 | 18.03 K | $142.62 M |
| 08/07/2026 | $19.80 | $20.00 (1.01%) | $20.00 | $19.80 | 12.10 K | $142.98 M |
| 08/06/2026 | $19.98 | $19.98 (0%) | $20.08 | $19.73 | 29.24 K | $142.84 M |
| 08/05/2026 | $19.78 | $19.98 (1.01%) | $19.99 | $19.56 | 42.30 K | $142.84 M |
| 08/04/2026 | $19.52 | $19.69 (0.87%) | $19.80 | $19.52 | 25.50 K | $140.76 M |
| 08/03/2026 | $19.75 | $19.60 (-0.76%) | $19.75 | $19.37 | 24.01 K | $140.12 M |
| 07/31/2026 | $19.27 | $19.55 (1.45%) | $19.55 | $19.25 | 41.31 K | $139.76 M |
| 07/30/2026 | $19.25 | $19.44 (0.99%) | $19.72 | $19.20 | 25.01 K | $138.98 M |
| 07/29/2026 | $19.53 | $19.34 (-0.97%) | $19.56 | $19.14 | 23.31 K | $138.26 M |
| 07/28/2026 | $19.27 | $19.61 (1.76%) | $19.73 | $19.23 | 17.00 K | $140.19 M |
| 07/27/2026 | $19.23 | $19.27 (0.21%) | $19.43 | $19.19 | 14.60 K | $137.76 M |
| 07/24/2026 | $19.17 | $19.09 (-0.42%) | $19.40 | $19.04 | 19.75 K | $140.91 M |
| 07/23/2026 | $19.04 | $19.17 (0.68%) | $19.30 | $18.83 | 21.35 K | $141.50 M |
| 07/22/2026 | $18.93 | $19.19 (1.37%) | $19.23 | $18.88 | 24.40 K | $141.65 M |
| 07/21/2026 | $19.08 | $19.10 (0.1%) | $19.23 | $18.64 | 33.01 K | $140.99 M |
| 07/20/2026 | $19.54 | $19.15 (-2%) | $19.91 | $19.05 | 22.60 K | $141.36 M |
| 07/17/2026 | $20.09 | $19.65 (-2.19%) | $20.20 | $19.25 | 28.71 K | $145.05 M |
| 07/16/2026 | $19.65 | $20.15 (2.54%) | $20.15 | $19.40 | 83.70 K | $148.74 M |
| 07/15/2026 | $19.37 | $19.60 (1.19%) | $19.72 | $19.02 | 47.33 K | $144.68 M |
| 07/14/2026 | $19.23 | $19.28 (0.26%) | $19.36 | $19.16 | 17.80 K | $142.32 M |
| 07/13/2026 | $18.96 | $19.14 (0.95%) | $19.16 | $18.96 | 12.89 K | $141.28 M |
| 07/10/2026 | $18.96 | $18.93 (-0.16%) | $19.10 | $18.85 | 22.22 K | $139.73 M |
| 07/09/2026 | $18.87 | $18.96 (0.48%) | $19.01 | $18.86 | 15.70 K | $139.95 M |
| 07/08/2026 | $18.92 | $18.88 (-0.21%) | $19.07 | $18.83 | 16.50 K | $139.36 M |
| 07/07/2026 | $19.28 | $19.03 (-1.3%) | $19.42 | $19.03 | 23.23 K | $140.47 M |
| 07/06/2026 | $19.63 | $19.34 (-1.48%) | $19.75 | $19.30 | 28.91 K | $142.76 M |
| 07/02/2026 | $20.10 | $19.63 (-2.34%) | $20.13 | $19.57 | 23.50 K | $144.90 M |
| 07/01/2026 | $19.60 | $20.10 (2.55%) | $20.20 | $19.60 | 39.54 K | $148.37 M |
| 06/30/2026 | $19.44 | $19.68 (1.23%) | $19.70 | $19.23 | 51.64 K | $145.27 M |
| 06/29/2026 | $19.25 | $19.42 (0.88%) | $19.45 | $19.20 | 35.40 K | $143.35 M |
| 06/26/2026 | $19.33 | $19.36 (0.16%) | $19.52 | $19.11 | 135.31 K | $142.91 M |
| 06/25/2026 | $19.45 | $19.25 (-1.03%) | $19.45 | $19.04 | 25.20 K | $142.10 M |
| 06/24/2026 | $19.41 | $19.43 (0.1%) | $19.56 | $18.78 | 58.70 K | $143.42 M |
| 06/23/2026 | $19.15 | $19.32 (0.89%) | $19.58 | $19.00 | 52.64 K | $142.61 M |
| 06/22/2026 | $18.83 | $19.13 (1.59%) | $19.22 | $18.83 | 33.94 K | $141.21 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.
