5 DAY PERFORMANCE
+3.05%
1 MONTH PERFORMANCE
+6.16%
3 MONTH PERFORMANCE
+5.73%
6 MONTH PERFORMANCE
+21.81%
YEAR-TO-DATE PERFORMANCE
+33.17%
1 YEAR PERFORMANCE
+38.64%
SR Bancorp, Inc. Common stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $16.10 | $15.86 (-1.46%) | $16.10 | $15.67 | 38.31 K | $124.43 M |
| 12/03/2025 | $15.21 | $15.61 (2.63%) | $15.74 | $15.21 | 44.21 K | $122.46 M |
| 12/02/2025 | $15.35 | $15.18 (-1.11%) | $15.49 | $15.09 | 35.40 K | $119.09 M |
| 12/01/2025 | $15.39 | $15.35 (-0.26%) | $15.48 | $15.19 | 18.33 K | $120.42 M |
| 11/28/2025 | $15.41 | $15.39 (-0.13%) | $15.42 | $15.28 | 7.80 K | $120.74 M |
| 11/26/2025 | $15.33 | $15.41 (0.52%) | $15.42 | $15.23 | 20.40 K | $120.89 M |
| 11/25/2025 | $15.13 | $15.28 (0.99%) | $15.41 | $14.99 | 54.85 K | $119.88 M |
| 11/24/2025 | $15.00 | $15.13 (0.87%) | $15.13 | $14.99 | 22.73 K | $118.70 M |
| 11/21/2025 | $14.95 | $15.03 (0.54%) | $15.17 | $14.95 | 24.12 K | $117.91 M |
| 11/20/2025 | $15.09 | $15.01 (-0.53%) | $15.09 | $14.91 | 38.01 K | $117.76 M |
| 11/19/2025 | $15.06 | $15.00 (-0.4%) | $15.08 | $15.00 | 26.30 K | $117.68 M |
| 11/18/2025 | $14.99 | $14.98 (-0.07%) | $15.09 | $14.60 | 30.50 K | $117.52 M |
| 11/17/2025 | $15.01 | $14.96 (-0.33%) | $15.11 | $14.94 | 32.64 K | $117.36 M |
| 11/14/2025 | $15.25 | $15.15 (-0.66%) | $15.25 | $14.93 | 18.70 K | $118.86 M |
| 11/13/2025 | $15.12 | $15.26 (0.93%) | $15.35 | $15.12 | 20.80 K | $119.72 M |
| 11/12/2025 | $15.12 | $15.22 (0.66%) | $15.25 | $15.12 | 25.83 K | $119.40 M |
| 11/11/2025 | $15.08 | $15.12 (0.27%) | $15.14 | $15.07 | 14.52 K | $118.62 M |
| 11/10/2025 | $15.00 | $15.05 (0.33%) | $15.13 | $15.00 | 8.90 K | $118.07 M |
| 11/07/2025 | $14.96 | $15.00 (0.27%) | $15.06 | $14.88 | 22.10 K | $117.68 M |
| 11/06/2025 | $14.94 | $14.92 (-0.13%) | $15.00 | $14.86 | 37.30 K | $117.05 M |
| 11/05/2025 | $14.99 | $14.94 (-0.33%) | $15.00 | $14.81 | 15.80 K | $117.21 M |
| 11/04/2025 | $14.79 | $14.81 (0.14%) | $14.85 | $14.73 | 13.05 K | $116.19 M |
| 11/03/2025 | $14.68 | $14.76 (0.54%) | $14.86 | $14.68 | 20.40 K | $115.80 M |
| 10/31/2025 | $14.77 | $14.72 (-0.34%) | $14.83 | $14.65 | 22.30 K | $115.48 M |
| 10/30/2025 | $14.63 | $14.77 (0.96%) | $14.84 | $14.60 | 16.30 K | $115.87 M |
| 10/29/2025 | $14.80 | $14.75 (-0.34%) | $14.94 | $14.60 | 44.90 K | $115.72 M |
| 10/28/2025 | $14.88 | $14.76 (-0.81%) | $14.88 | $14.62 | 21.30 K | $115.80 M |
| 10/27/2025 | $14.83 | $14.85 (0.13%) | $15.00 | $14.82 | 25.31 K | $116.50 M |
| 10/24/2025 | $14.83 | $14.80 (-0.2%) | $14.83 | $14.70 | 11.64 K | $118.75 M |
| 10/23/2025 | $14.70 | $14.70 (0%) | $14.84 | $14.64 | 28.59 K | $117.95 M |
| 10/22/2025 | $14.70 | $14.83 (0.88%) | $14.83 | $14.61 | 43.42 K | $118.99 M |
| 10/21/2025 | $14.55 | $14.75 (1.37%) | $14.81 | $14.55 | 23.12 K | $118.35 M |
| 10/20/2025 | $14.44 | $14.60 (1.11%) | $14.60 | $14.41 | 19.90 K | $117.15 M |
| 10/17/2025 | $14.51 | $14.43 (-0.55%) | $14.61 | $14.43 | 29.60 K | $115.78 M |
| 10/16/2025 | $14.75 | $14.52 (-1.56%) | $14.75 | $14.33 | 27.73 K | $116.50 M |
| 10/15/2025 | $14.78 | $14.73 (-0.34%) | $14.87 | $14.66 | 17.90 K | $118.19 M |
| 10/14/2025 | $14.54 | $14.78 (1.65%) | $14.80 | $14.54 | 24.20 K | $118.59 M |
| 10/13/2025 | $14.39 | $14.56 (1.18%) | $14.56 | $14.38 | 38.40 K | $116.82 M |
| 10/10/2025 | $14.71 | $14.36 (-2.38%) | $14.71 | $14.36 | 32.10 K | $115.22 M |
| 10/09/2025 | $14.66 | $14.67 (0.07%) | $14.74 | $14.61 | 19.54 K | $117.71 M |
| 10/08/2025 | $14.82 | $14.71 (-0.74%) | $14.94 | $14.62 | 24.40 K | $118.03 M |
| 10/07/2025 | $15.03 | $14.89 (-0.93%) | $15.03 | $14.86 | 29.40 K | $119.47 M |
| 10/06/2025 | $14.94 | $14.97 (0.2%) | $15.02 | $14.87 | 23.83 K | $120.11 M |
| 10/03/2025 | $14.97 | $14.87 (-0.67%) | $14.99 | $14.83 | 26.12 K | $119.31 M |
| 10/02/2025 | $15.07 | $14.93 (-0.93%) | $15.07 | $14.88 | 23.05 K | $119.79 M |
| 10/01/2025 | $15.02 | $15.05 (0.2%) | $15.07 | $14.90 | 25.60 K | $120.76 M |
| 09/30/2025 | $14.63 | $15.09 (3.14%) | $15.09 | $14.57 | 30.13 K | $121.08 M |
| 09/29/2025 | $15.14 | $14.70 (-2.91%) | $15.14 | $14.62 | 30.20 K | $117.95 M |
| 09/26/2025 | $15.14 | $15.12 (-0.13%) | $15.24 | $15.01 | 20.54 K | $121.32 M |
| 09/25/2025 | $15.06 | $15.13 (0.46%) | $15.17 | $15.05 | 17.60 K | $121.40 M |
| 09/24/2025 | $15.43 | $15.12 (-2.01%) | $15.43 | $15.05 | 37.60 K | $121.32 M |
| 09/23/2025 | $15.39 | $15.36 (-0.19%) | $15.46 | $15.26 | 58.30 K | $123.24 M |
| 09/22/2025 | $15.19 | $15.35 (1.05%) | $15.40 | $15.17 | 57.70 K | $123.16 M |
| 09/19/2025 | $15.07 | $15.19 (0.8%) | $15.31 | $14.70 | 123.91 K | $121.88 M |
| 09/18/2025 | $14.92 | $15.05 (0.87%) | $15.08 | $14.77 | 41.30 K | $120.76 M |
| 09/17/2025 | $14.63 | $14.82 (1.3%) | $14.90 | $14.63 | 41.50 K | $118.91 M |
| 09/16/2025 | $14.81 | $14.67 (-0.95%) | $14.85 | $14.60 | 28.85 K | $117.71 M |
| 09/15/2025 | $14.95 | $14.91 (-0.27%) | $14.98 | $14.86 | 28.73 K | $119.63 M |
| 09/12/2025 | $14.87 | $14.92 (0.34%) | $14.98 | $14.86 | 21.78 K | $119.71 M |
| 09/11/2025 | $14.94 | $14.93 (-0.07%) | $15.00 | $14.89 | 30.60 K | $119.79 M |
| 09/10/2025 | $14.98 | $14.82 (-1.07%) | $15.05 | $14.82 | 22.42 K | $118.91 M |
| 09/09/2025 | $15.03 | $14.98 (-0.33%) | $15.11 | $14.97 | 31.40 K | $120.19 M |
| 09/08/2025 | $15.03 | $15.01 (-0.13%) | $15.09 | $14.77 | 33.54 K | $120.44 M |
| 09/05/2025 | $15.13 | $15.00 (-0.86%) | $15.18 | $14.92 | 35.84 K | $120.35 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.
