5 DAY PERFORMANCE
-2.24%
1 MONTH PERFORMANCE
-3.14%
3 MONTH PERFORMANCE
+5.07%
6 MONTH PERFORMANCE
+12.17%
YEAR-TO-DATE PERFORMANCE
+6.05%
1 YEAR PERFORMANCE
+39.56%
SR Bancorp, Inc. Common stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/03/2025 | $12.67 | $12.55 (-0.95%) | $12.73 | $12.55 | 41.56 K | $104.21 M |
| 06/02/2025 | $12.88 | $12.65 (-1.79%) | $12.91 | $12.65 | 41.40 K | $105.04 M |
| 05/30/2025 | $12.87 | $12.81 (-0.47%) | $12.98 | $12.78 | 57.00 K | $106.37 M |
| 05/29/2025 | $13.02 | $12.92 (-0.77%) | $13.03 | $12.92 | 36.20 K | $107.29 M |
| 05/28/2025 | $12.97 | $13.02 (0.39%) | $13.10 | $12.95 | 35.10 K | $108.12 M |
| 05/27/2025 | $13.29 | $12.97 (-2.41%) | $13.36 | $12.97 | 53.00 K | $107.70 M |
| 05/23/2025 | $13.21 | $13.23 (0.15%) | $13.28 | $13.18 | 42.70 K | $109.86 M |
| 05/22/2025 | $13.34 | $13.25 (-0.67%) | $13.37 | $13.23 | 70.74 K | $110.03 M |
| 05/21/2025 | $13.29 | $13.35 (0.45%) | $13.64 | $13.29 | 83.03 K | $110.86 M |
| 05/20/2025 | $13.23 | $13.29 (0.45%) | $13.38 | $13.19 | 79.20 K | $110.36 M |
| 05/19/2025 | $13.18 | $13.21 (0.23%) | $13.23 | $13.14 | 117.61 K | $109.69 M |
| 05/16/2025 | $13.16 | $13.18 (0.15%) | $13.20 | $13.12 | 73.04 K | $109.44 M |
| 05/15/2025 | $13.17 | $13.18 (0.08%) | $13.20 | $13.17 | 46.80 K | $109.44 M |
| 05/14/2025 | $13.14 | $13.16 (0.15%) | $13.19 | $13.06 | 21.82 K | $109.28 M |
| 05/13/2025 | $13.17 | $13.11 (-0.46%) | $13.22 | $13.03 | 96.83 K | $108.86 M |
| 05/12/2025 | $13.15 | $13.08 (-0.53%) | $13.22 | $13.01 | 47.80 K | $108.61 M |
| 05/09/2025 | $13.13 | $13.05 (-0.61%) | $13.13 | $13.02 | 29.40 K | $108.36 M |
| 05/08/2025 | $13.04 | $13.15 (0.84%) | $13.18 | $13.02 | 41.34 K | $109.19 M |
| 05/07/2025 | $12.94 | $13.04 (0.77%) | $13.09 | $12.94 | 14.74 K | $108.28 M |
| 05/06/2025 | $13.13 | $13.03 (-0.76%) | $13.13 | $13.01 | 16.80 K | $108.20 M |
| 05/05/2025 | $13.00 | $13.17 (1.31%) | $13.21 | $12.96 | 95.90 K | $109.36 M |
| 05/02/2025 | $13.07 | $13.04 (-0.23%) | $13.09 | $12.90 | 88.52 K | $108.28 M |
| 05/01/2025 | $13.07 | $13.11 (0.31%) | $13.44 | $12.89 | 46.34 K | $108.86 M |
| 04/30/2025 | $13.10 | $13.12 (0.15%) | $13.17 | $13.10 | 48.92 K | $108.95 M |
| 04/29/2025 | $13.10 | $13.12 (0.15%) | $13.23 | $13.10 | 47.50 K | $108.95 M |
| 04/28/2025 | $13.19 | $13.13 (-0.45%) | $13.23 | $13.10 | 41.10 K | $109.03 M |
| 04/25/2025 | $13.17 | $13.16 (-0.08%) | $13.26 | $13.10 | 44.33 K | $113.02 M |
| 04/24/2025 | $13.20 | $13.23 (0.23%) | $13.33 | $13.14 | 60.23 K | $113.62 M |
| 04/23/2025 | $13.00 | $13.10 (0.77%) | $13.65 | $12.99 | 162.80 K | $112.50 M |
| 04/22/2025 | $12.92 | $12.84 (-0.62%) | $12.95 | $12.80 | 56.20 K | $110.27 M |
| 04/21/2025 | $12.62 | $12.87 (1.98%) | $12.95 | $12.61 | 25.40 K | $110.53 M |
| 04/17/2025 | $12.38 | $12.61 (1.86%) | $12.71 | $12.30 | 99.21 K | $108.30 M |
| 04/16/2025 | $12.16 | $12.39 (1.89%) | $12.40 | $12.14 | 44.90 K | $106.41 M |
| 04/15/2025 | $12.10 | $12.07 (-0.25%) | $12.20 | $12.02 | 26.32 K | $103.66 M |
| 04/14/2025 | $12.10 | $11.99 (-0.91%) | $12.18 | $11.99 | 36.55 K | $102.97 M |
| 04/11/2025 | $12.11 | $11.94 (-1.4%) | $12.11 | $11.93 | 43.30 K | $102.54 M |
| 04/10/2025 | $12.15 | $12.09 (-0.49%) | $12.20 | $11.92 | 35.30 K | $103.83 M |
| 04/09/2025 | $11.75 | $12.19 (3.74%) | $12.19 | $11.65 | 60.20 K | $104.69 M |
| 04/08/2025 | $11.88 | $11.82 (-0.51%) | $11.95 | $11.73 | 31.90 K | $101.51 M |
| 04/07/2025 | $11.38 | $11.74 (3.16%) | $11.80 | $11.38 | 32.00 K | $100.82 M |
| 04/04/2025 | $11.60 | $11.58 (-0.17%) | $11.89 | $11.45 | 31.74 K | $99.45 M |
| 04/03/2025 | $12.05 | $11.89 (-1.33%) | $12.20 | $11.89 | 42.60 K | $102.11 M |
| 04/02/2025 | $12.15 | $12.09 (-0.49%) | $12.25 | $12.09 | 12.00 K | $103.83 M |
| 04/01/2025 | $12.06 | $11.93 (-1.08%) | $12.08 | $11.93 | 14.62 K | $102.46 M |
| 03/31/2025 | $12.00 | $11.93 (-0.58%) | $12.14 | $11.93 | 40.40 K | $102.46 M |
| 03/28/2025 | $12.03 | $12.15 (1%) | $12.15 | $12.00 | 16.40 K | $104.35 M |
| 03/27/2025 | $12.27 | $12.15 (-0.98%) | $12.28 | $12.15 | 8.14 K | $104.35 M |
| 03/26/2025 | $12.07 | $12.20 (1.08%) | $12.28 | $12.07 | 15.42 K | $104.77 M |
| 03/25/2025 | $11.81 | $12.07 (2.2%) | $12.15 | $11.81 | 15.20 K | $103.66 M |
| 03/24/2025 | $11.81 | $11.90 (0.76%) | $11.94 | $11.70 | 9.21 K | $102.20 M |
| 03/21/2025 | $11.66 | $11.79 (1.11%) | $11.89 | $11.66 | 17.50 K | $101.25 M |
| 03/20/2025 | $11.54 | $11.60 (0.52%) | $11.69 | $11.50 | 12.84 K | $99.62 M |
| 03/19/2025 | $11.41 | $11.48 (0.61%) | $11.57 | $11.40 | 13.93 K | $98.59 M |
| 03/18/2025 | $11.51 | $11.42 (-0.78%) | $11.69 | $11.42 | 17.80 K | $98.08 M |
| 03/17/2025 | $11.51 | $11.63 (1.04%) | $11.68 | $11.51 | 3.03 K | $99.88 M |
| 03/14/2025 | $11.50 | $11.42 (-0.7%) | $11.61 | $11.42 | 12.44 K | $98.08 M |
| 03/13/2025 | $11.50 | $11.36 (-1.22%) | $11.50 | $11.36 | 16.13 K | $97.56 M |
| 03/12/2025 | $11.50 | $11.52 (0.17%) | $11.69 | $11.46 | 19.00 K | $98.93 M |
| 03/11/2025 | $11.59 | $11.51 (-0.69%) | $11.63 | $11.51 | 14.60 K | $98.85 M |
| 03/10/2025 | $11.74 | $11.62 (-1.02%) | $11.76 | $11.62 | 12.70 K | $99.79 M |
| 03/07/2025 | $11.77 | $11.74 (-0.25%) | $11.86 | $11.53 | 13.50 K | $100.82 M |
| 03/06/2025 | $11.65 | $11.52 (-1.12%) | $11.79 | $11.52 | 22.05 K | $98.93 M |
| 03/05/2025 | $11.80 | $11.60 (-1.69%) | $11.81 | $11.60 | 18.50 K | $99.62 M |
| 03/04/2025 | $12.02 | $11.80 (-1.83%) | $12.05 | $11.80 | 29.20 K | $101.34 M |
| 03/03/2025 | $12.06 | $12.02 (-0.33%) | $12.13 | $12.02 | 10.00 K | $103.23 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.
