5 DAY PERFORMANCE
-9.46%
1 MONTH PERFORMANCE
-2.26%
3 MONTH PERFORMANCE
-3.71%
6 MONTH PERFORMANCE
+12.94%
YEAR-TO-DATE PERFORMANCE
+7.05%
1 YEAR PERFORMANCE
+29.32%
SR Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $18.63 | $18.52 (-0.62%) | $18.79 | $18.47 | 31.10 K | $137.74 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 | $140.95 M |
| 04/23/2026 | $18.50 | $18.55 (0.27%) | $18.75 | $18.40 | 103.20 K | $140.68 M |
| 04/22/2026 | $18.33 | $18.55 (1.2%) | $18.75 | $18.25 | 54.64 K | $140.68 M |
| 04/21/2026 | $18.24 | $18.33 (0.49%) | $18.63 | $18.20 | 58.30 K | $139.01 M |
| 04/20/2026 | $17.92 | $18.32 (2.23%) | $18.50 | $17.24 | 50.80 K | $138.94 M |
| 04/17/2026 | $17.75 | $18.03 (1.58%) | $18.18 | $17.70 | 122.23 K | $136.74 M |
| 04/16/2026 | $17.62 | $17.65 (0.17%) | $17.65 | $17.00 | 17.00 K | $133.86 M |
| 04/15/2026 | $17.73 | $17.72 (-0.06%) | $17.97 | $17.47 | 17.30 K | $134.39 M |
| 04/14/2026 | $17.62 | $17.74 (0.68%) | $17.80 | $17.59 | 24.33 K | $134.54 M |
| 04/13/2026 | $17.72 | $17.65 (-0.4%) | $17.72 | $17.49 | 28.10 K | $133.86 M |
| 04/10/2026 | $17.76 | $17.72 (-0.23%) | $17.99 | $17.55 | 17.30 K | $134.39 M |
| 04/09/2026 | $17.42 | $17.85 (2.47%) | $17.89 | $17.40 | 25.90 K | $135.37 M |
| 04/08/2026 | $17.63 | $17.50 (-0.74%) | $17.68 | $17.34 | 30.70 K | $132.72 M |
| 04/07/2026 | $17.20 | $17.42 (1.28%) | $17.50 | $17.15 | 19.61 K | $132.11 M |
| 04/06/2026 | $17.24 | $17.24 (0%) | $17.51 | $17.16 | 28.51 K | $130.75 M |
| 04/02/2026 | $16.96 | $17.24 (1.65%) | $17.33 | $16.93 | 12.88 K | $130.75 M |
| 04/01/2026 | $16.97 | $17.06 (0.53%) | $17.15 | $16.70 | 36.44 K | $129.38 M |
| 03/31/2026 | $17.33 | $16.88 (-2.6%) | $17.33 | $16.16 | 48.51 K | $128.02 M |
| 03/30/2026 | $16.95 | $17.17 (1.3%) | $17.24 | $16.83 | 24.00 K | $130.22 M |
| 03/27/2026 | $16.79 | $17.03 (1.43%) | $17.06 | $16.79 | 23.11 K | $129.15 M |
| 03/26/2026 | $17.06 | $16.96 (-0.59%) | $17.20 | $16.89 | 23.10 K | $128.62 M |
| 03/25/2026 | $17.08 | $17.18 (0.59%) | $17.28 | $16.87 | 41.23 K | $130.29 M |
| 03/24/2026 | $17.13 | $17.03 (-0.58%) | $17.13 | $16.81 | 19.15 K | $129.15 M |
| 03/23/2026 | $16.84 | $17.02 (1.07%) | $17.16 | $16.74 | 39.00 K | $129.08 M |
| 03/20/2026 | $16.61 | $16.65 (0.24%) | $16.75 | $16.52 | 63.20 K | $126.27 M |
| 03/19/2026 | $16.40 | $16.60 (1.22%) | $16.67 | $16.39 | 30.41 K | $125.89 M |
| 03/18/2026 | $16.76 | $16.46 (-1.79%) | $16.79 | $16.36 | 32.50 K | $124.83 M |
| 03/17/2026 | $16.77 | $16.65 (-0.72%) | $16.90 | $16.60 | 26.02 K | $126.27 M |
| 03/16/2026 | $16.81 | $16.67 (-0.83%) | $16.86 | $16.61 | 23.03 K | $126.42 M |
| 03/13/2026 | $16.81 | $16.62 (-1.13%) | $16.82 | $16.42 | 24.90 K | $126.04 M |
| 03/12/2026 | $16.62 | $16.81 (1.14%) | $16.97 | $16.44 | 57.90 K | $127.49 M |
| 03/11/2026 | $16.96 | $16.80 (-0.94%) | $16.96 | $16.63 | 19.50 K | $127.41 M |
| 03/10/2026 | $16.75 | $16.95 (1.19%) | $17.21 | $16.75 | 36.21 K | $128.55 M |
| 03/09/2026 | $16.70 | $16.85 (0.9%) | $16.85 | $16.38 | 41.59 K | $127.79 M |
| 03/06/2026 | $16.49 | $16.72 (1.39%) | $16.73 | $16.11 | 52.20 K | $126.80 M |
| 03/05/2026 | $16.81 | $16.63 (-1.07%) | $16.81 | $16.53 | 25.30 K | $126.12 M |
| 03/04/2026 | $16.93 | $16.91 (-0.12%) | $17.21 | $16.91 | 16.92 K | $128.24 M |
| 03/03/2026 | $16.33 | $16.81 (2.94%) | $17.04 | $16.33 | 52.50 K | $127.49 M |
| 03/02/2026 | $16.50 | $16.57 (0.42%) | $16.84 | $16.25 | 35.14 K | $125.67 M |
| 02/27/2026 | $16.73 | $16.55 (-1.08%) | $16.86 | $16.43 | 56.70 K | $125.51 M |
| 02/26/2026 | $16.87 | $16.94 (0.41%) | $17.08 | $16.86 | 19.74 K | $128.47 M |
| 02/25/2026 | $16.90 | $16.91 (0.06%) | $17.01 | $16.72 | 32.11 K | $128.24 M |
| 02/24/2026 | $16.70 | $16.81 (0.66%) | $16.93 | $16.52 | 43.00 K | $127.49 M |
| 02/23/2026 | $16.85 | $16.40 (-2.67%) | $16.85 | $16.25 | 46.12 K | $124.38 M |
| 02/20/2026 | $16.97 | $16.88 (-0.53%) | $17.01 | $16.68 | 30.55 K | $128.02 M |
| 02/19/2026 | $16.96 | $16.99 (0.18%) | $17.00 | $16.81 | 37.20 K | $128.85 M |
| 02/18/2026 | $17.20 | $16.99 (-1.22%) | $17.36 | $16.82 | 51.44 K | $128.85 M |
| 02/17/2026 | $17.24 | $17.29 (0.29%) | $17.62 | $17.16 | 44.20 K | $131.13 M |
| 02/13/2026 | $17.39 | $17.16 (-1.32%) | $17.71 | $17.13 | 29.30 K | $130.14 M |
| 02/12/2026 | $17.57 | $17.51 (-0.34%) | $17.71 | $17.28 | 22.10 K | $132.79 M |
| 02/11/2026 | $17.78 | $17.55 (-1.29%) | $17.78 | $17.20 | 39.81 K | $133.10 M |
| 02/10/2026 | $18.04 | $17.65 (-2.16%) | $18.04 | $17.56 | 47.44 K | $133.86 M |
| 02/09/2026 | $17.68 | $17.88 (1.13%) | $17.89 | $17.50 | 23.34 K | $135.60 M |
| 02/06/2026 | $17.60 | $17.50 (-0.57%) | $17.70 | $17.35 | 47.24 K | $132.72 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.
