5 DAY PERFORMANCE
+2.39%
1 MONTH PERFORMANCE
-2.20%
3 MONTH PERFORMANCE
-2.91%
6 MONTH PERFORMANCE
+19.01%
YEAR-TO-DATE PERFORMANCE
+0.92%
1 YEAR PERFORMANCE
+27.87%
SR Bancorp, Inc. Common stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.50 | $11.52 (0.17%) | $11.69 | $11.46 | 18,983 | $98.76 M |
| 03/11/2025 | $11.59 | $11.51 (-0.69%) | $11.63 | $11.51 | 14,600 | $98.85 M |
| 03/10/2025 | $11.74 | $11.62 (-1.02%) | $11.76 | $11.62 | 12,700 | $99.79 M |
| 03/07/2025 | $11.77 | $11.74 (-0.25%) | $11.86 | $11.53 | 13,500 | $100.82 M |
| 03/06/2025 | $11.65 | $11.52 (-1.12%) | $11.79 | $11.52 | 22,045 | $98.93 M |
| 03/05/2025 | $11.80 | $11.60 (-1.69%) | $11.81 | $11.60 | 18,504 | $99.62 M |
| 03/04/2025 | $12.02 | $11.80 (-1.83%) | $12.05 | $11.80 | 29,200 | $101.34 M |
| 03/03/2025 | $12.06 | $12.02 (-0.33%) | $12.13 | $12.02 | 10,000 | $103.23 M |
| 02/28/2025 | $12.10 | $12.06 (-0.33%) | $12.14 | $12.04 | 7,300 | $103.57 M |
| 02/27/2025 | $12.25 | $12.04 (-1.71%) | $12.25 | $12.04 | 11,700 | $103.40 M |
| 02/26/2025 | $12.05 | $12.06 (0.08%) | $12.17 | $11.98 | 27,800 | $103.57 M |
| 02/25/2025 | $12.22 | $12.05 (-1.39%) | $12.22 | $12.01 | 26,137 | $103.49 M |
| 02/24/2025 | $12.21 | $12.11 (-0.82%) | $12.23 | $12.11 | 12,646 | $104.00 M |
| 02/21/2025 | $12.32 | $12.10 (-1.79%) | $12.32 | $12.10 | 16,016 | $103.92 M |
| 02/20/2025 | $12.31 | $12.29 (-0.16%) | $12.44 | $12.20 | 16,045 | $105.55 M |
| 02/19/2025 | $12.30 | $12.38 (0.65%) | $12.45 | $12.30 | 14,100 | $106.32 M |
| 02/18/2025 | $12.46 | $12.38 (-0.64%) | $12.48 | $12.38 | 16,700 | $106.32 M |
| 02/14/2025 | $12.37 | $12.42 (0.4%) | $12.48 | $12.32 | 13,309 | $106.66 M |
| 02/13/2025 | $12.32 | $12.38 (0.49%) | $12.40 | $12.30 | 11,600 | $106.32 M |
| 02/12/2025 | $12.23 | $12.29 (0.49%) | $12.45 | $12.23 | 6,024 | $105.55 M |
| 02/11/2025 | $12.20 | $12.30 (0.82%) | $12.40 | $12.20 | 15,706 | $105.63 M |
| 02/10/2025 | $12.28 | $12.31 (0.24%) | $12.48 | $12.28 | 12,349 | $108.41 M |
| 02/07/2025 | $12.20 | $12.37 (1.39%) | $12.37 | $12.20 | 14,200 | $108.93 M |
| 02/06/2025 | $12.36 | $12.20 (-1.29%) | $12.42 | $12.20 | 42,548 | $107.44 M |
| 02/05/2025 | $12.47 | $12.36 (-0.88%) | $12.48 | $12.35 | 22,012 | $108.85 M |
| 02/04/2025 | $12.45 | $12.35 (-0.8%) | $12.50 | $12.35 | 18,700 | $108.76 M |
| 02/03/2025 | $12.35 | $12.44 (0.73%) | $12.49 | $12.35 | 27,900 | $109.55 M |
| 01/31/2025 | $12.51 | $12.61 (0.8%) | $12.63 | $12.50 | 42,900 | $111.05 M |
| 01/30/2025 | $12.50 | $12.57 (0.56%) | $12.59 | $12.43 | 36,127 | $110.69 M |
| 01/29/2025 | $12.22 | $12.50 (2.29%) | $12.50 | $12.22 | 25,004 | $110.08 M |
| 01/28/2025 | $12.10 | $12.22 (0.99%) | $12.30 | $12.09 | 15,600 | $107.61 M |
| 01/27/2025 | $12.18 | $12.18 (0%) | $12.25 | $12.07 | 91,300 | $107.26 M |
| 01/24/2025 | $11.98 | $12.10 (1%) | $12.17 | $11.98 | 63,200 | $106.56 M |
| 01/23/2025 | $12.03 | $11.92 (-0.91%) | $12.03 | $11.92 | 52,800 | $104.97 M |
| 01/22/2025 | $12.04 | $12.03 (-0.08%) | $12.08 | $12.03 | 16,533 | $105.94 M |
| 01/21/2025 | $12.04 | $12.02 (-0.17%) | $12.05 | $11.92 | 11,941 | $105.85 M |
| 01/17/2025 | $11.92 | $11.99 (0.59%) | $12.05 | $11.92 | 19,349 | $105.59 M |
| 01/16/2025 | $11.83 | $11.88 (0.42%) | $11.90 | $11.78 | 16,512 | $104.62 M |
| 01/15/2025 | $11.81 | $11.90 (0.76%) | $11.95 | $11.81 | 20,100 | $104.79 M |
| 01/14/2025 | $11.63 | $11.70 (0.6%) | $11.76 | $11.63 | 10,737 | $103.03 M |
| 01/13/2025 | $11.77 | $11.62 (-1.27%) | $11.78 | $11.62 | 19,200 | $102.33 M |
| 01/10/2025 | $11.81 | $11.67 (-1.19%) | $11.82 | $11.44 | 50,619 | $102.77 M |
| 01/08/2025 | $11.95 | $11.82 (-1.09%) | $11.95 | $11.82 | 14,606 | $104.09 M |
| 01/07/2025 | $12.00 | $11.91 (-0.75%) | $12.00 | $11.91 | 16,249 | $104.88 M |
| 01/06/2025 | $12.02 | $12.02 (0%) | $12.04 | $11.92 | 12,500 | $105.85 M |
| 01/03/2025 | $11.96 | $12.02 (0.5%) | $12.02 | $11.95 | 11,500 | $105.85 M |
| 01/02/2025 | $11.97 | $11.96 (-0.08%) | $12.02 | $11.93 | 16,600 | $105.32 M |
| 12/31/2024 | $12.02 | $11.91 (-0.92%) | $12.03 | $11.91 | 29,441 | $104.88 M |
| 12/30/2024 | $12.76 | $12.02 (-5.8%) | $12.76 | $12.02 | 14,407 | $105.85 M |
| 12/27/2024 | $12.19 | $12.12 (-0.57%) | $12.19 | $12.03 | 18,306 | $106.73 M |
| 12/26/2024 | $12.01 | $12.10 (0.75%) | $12.10 | $12.01 | 9,800 | $106.56 M |
| 12/24/2024 | $12.08 | $12.11 (0.25%) | $12.11 | $12.08 | 1,900 | $106.64 M |
| 12/23/2024 | $12.19 | $12.06 (-1.07%) | $12.24 | $12.06 | 16,746 | $106.20 M |
| 12/20/2024 | $11.98 | $12.17 (1.59%) | $12.19 | $11.98 | 18,400 | $107.17 M |
| 12/19/2024 | $11.99 | $12.01 (0.17%) | $12.05 | $11.83 | 32,900 | $105.76 M |
| 12/18/2024 | $12.24 | $11.90 (-2.78%) | $12.29 | $11.90 | 25,600 | $104.79 M |
| 12/17/2024 | $12.23 | $12.27 (0.33%) | $12.27 | $12.19 | 12,624 | $108.05 M |
| 12/16/2024 | $12.17 | $12.22 (0.41%) | $12.22 | $12.09 | 10,500 | $107.61 M |
| 12/13/2024 | $12.31 | $12.12 (-1.54%) | $12.31 | $12.12 | 15,300 | $106.73 M |
| 12/12/2024 | $12.22 | $12.38 (1.31%) | $12.46 | $12.11 | 10,800 | $109.02 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.
