5 DAY PERFORMANCE
-13.81%
1 MONTH PERFORMANCE
-11.46%
3 MONTH PERFORMANCE
-8.72%
6 MONTH PERFORMANCE
-3.71%
YEAR-TO-DATE PERFORMANCE
+7.05%
1 YEAR PERFORMANCE
+21.22%
SR Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $19.93 | $19.82 (-0.53%) | $20.05 | $19.80 | 834 | |
| 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 |
| 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 |
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.
