-
5 DAY PERFORMANCE
+1.37% -
1 MONTH PERFORMANCE
+0.18% -
3 MONTH PERFORMANCE
+12.16% -
6 MONTH PERFORMANCE
+20.72% -
YEAR-TO-DATE PERFORMANCE
+15.79% -
1 YEAR PERFORMANCE
+17.14%
SR Bancorp, Inc. Common stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $11.04 | $11.04 (0%) | $11.10 | $11.02 | 38,720 | $97.22 M |
| 11/21/2024 | $11.00 | $11.04 (0.36%) | $11.06 | $11.00 | 25,506 | $97.22 M |
| 11/20/2024 | $10.96 | $10.99 (0.27%) | $10.99 | $10.92 | 10,477 | $96.78 M |
| 11/19/2024 | $11.00 | $10.92 (-0.73%) | $11.08 | $10.92 | 27,600 | $96.16 M |
| 11/18/2024 | $10.96 | $11.03 (0.64%) | $11.11 | $10.75 | 26,100 | $97.13 M |
| 11/15/2024 | $10.93 | $11.08 (1.37%) | $11.09 | $10.93 | 43,200 | $97.57 M |
| 11/14/2024 | $11.07 | $11.10 (0.27%) | $11.11 | $11.03 | 15,834 | $97.75 M |
| 11/13/2024 | $11.16 | $11.08 (-0.72%) | $11.22 | $11.08 | 18,628 | $97.57 M |
| 11/12/2024 | $11.21 | $11.23 (0.18%) | $11.23 | $11.16 | 11,626 | $98.89 M |
| 11/11/2024 | $11.05 | $11.21 (1.45%) | $11.28 | $11.05 | 36,200 | $98.72 M |
| 11/08/2024 | $11.14 | $11.05 (-0.81%) | $11.14 | $11.05 | 48,208 | $98.54 M |
| 11/07/2024 | $10.98 | $11.05 (0.64%) | $11.11 | $10.98 | 28,508 | $98.54 M |
| 11/06/2024 | $11.01 | $11.08 (0.64%) | $11.28 | $10.95 | 88,800 | $98.81 M |
| 11/05/2024 | $10.95 | $10.95 (0%) | $11.05 | $10.95 | 32,816 | $97.65 M |
| 11/04/2024 | $10.84 | $10.91 (0.65%) | $11.04 | $10.84 | 16,129 | $97.29 M |
| 11/01/2024 | $10.95 | $10.91 (-0.37%) | $11.05 | $10.90 | 16,400 | $97.29 M |
| 10/31/2024 | $10.73 | $11.00 (2.52%) | $11.02 | $10.55 | 28,033 | $98.09 M |
| 10/30/2024 | $10.97 | $10.54 (-3.92%) | $10.98 | $10.54 | 43,800 | $93.99 M |
| 10/29/2024 | $11.02 | $11.00 (-0.18%) | $11.02 | $10.99 | 8,415 | $98.09 M |
| 10/28/2024 | $10.98 | $11.04 (0.55%) | $11.04 | $10.97 | 39,300 | $98.45 M |
| 10/25/2024 | $11.09 | $11.00 (-0.81%) | $11.09 | $11.00 | 5,000 | $98.09 M |
| 10/24/2024 | $11.05 | $11.05 (0%) | $11.05 | $11.02 | 13,728 | $98.54 M |
| 10/23/2024 | $11.10 | $11.03 (-0.63%) | $11.14 | $11.03 | 28,400 | $98.36 M |
| 10/22/2024 | $11.11 | $11.08 (-0.27%) | $11.11 | $11.08 | 3,132 | $98.81 M |
| 10/21/2024 | $11.13 | $11.10 (-0.27%) | $11.14 | $11.08 | 15,839 | $98.99 M |
| 10/18/2024 | $11.19 | $11.17 (-0.18%) | $11.23 | $11.15 | 28,600 | $99.61 M |
| 10/17/2024 | $11.18 | $11.20 (0.18%) | $11.22 | $11.15 | 17,410 | $99.88 M |
| 10/16/2024 | $11.20 | $11.14 (-0.54%) | $11.21 | $11.11 | 18,700 | $99.34 M |
| 10/15/2024 | $11.15 | $11.14 (-0.09%) | $11.22 | $11.14 | 35,109 | $99.34 M |
| 10/14/2024 | $11.19 | $11.13 (-0.54%) | $11.19 | $11.13 | 13,043 | $99.25 M |
| 10/11/2024 | $11.11 | $11.12 (0.09%) | $11.16 | $11.11 | 16,600 | $99.16 M |
| 10/10/2024 | $11.12 | $11.12 (0%) | $11.15 | $11.08 | 31,826 | $99.16 M |
| 10/09/2024 | $11.13 | $11.11 (-0.18%) | $11.16 | $11.10 | 16,701 | $99.08 M |
| 10/08/2024 | $11.15 | $11.06 (-0.81%) | $11.15 | $11.06 | 28,406 | $98.63 M |
| 10/07/2024 | $11.20 | $11.17 (-0.27%) | $11.22 | $11.15 | 17,900 | $99.61 M |
| 10/04/2024 | $11.16 | $11.22 (0.54%) | $11.22 | $11.16 | 28,700 | $100.06 M |
| 10/03/2024 | $11.10 | $11.10 (0%) | $11.19 | $11.10 | 21,005 | $98.99 M |
| 10/02/2024 | $11.13 | $11.02 (-0.99%) | $11.19 | $11.02 | 24,904 | $98.27 M |
| 10/01/2024 | $11.23 | $11.14 (-0.8%) | $11.23 | $11.08 | 46,415 | $99.34 M |
| 09/30/2024 | $11.15 | $11.15 (0%) | $11.24 | $11.14 | 81,800 | $99.43 M |
| 09/27/2024 | $11.13 | $11.12 (-0.09%) | $11.18 | $11.10 | 42,122 | $99.16 M |
| 09/26/2024 | $11.05 | $11.02 (-0.27%) | $11.18 | $11.02 | 91,400 | $98.27 M |
| 09/25/2024 | $10.81 | $11.01 (1.85%) | $11.17 | $10.80 | 55,800 | $98.18 M |
| 09/24/2024 | $11.04 | $10.87 (-1.54%) | $11.20 | $10.87 | 93,900 | $96.93 M |
| 09/23/2024 | $10.95 | $11.06 (1%) | $11.20 | $10.91 | 130,000 | $98.63 M |
| 09/20/2024 | $10.90 | $11.02 (1.1%) | $11.10 | $10.86 | 209,100 | $98.27 M |
| 09/19/2024 | $10.85 | $10.85 (0%) | $10.90 | $10.79 | 68,000 | $96.76 M |
| 09/18/2024 | $10.60 | $10.72 (1.13%) | $10.84 | $10.52 | 76,934 | $95.60 M |
| 09/17/2024 | $10.33 | $10.54 (2.03%) | $10.60 | $10.33 | 81,200 | $93.99 M |
| 09/16/2024 | $10.30 | $10.39 (0.87%) | $10.46 | $10.25 | 37,300 | $92.65 M |
| 09/13/2024 | $10.13 | $10.28 (1.48%) | $10.29 | $10.09 | 65,821 | $91.67 M |
| 09/12/2024 | $10.12 | $10.10 (-0.2%) | $10.15 | $10.09 | 28,400 | $90.07 M |
| 09/11/2024 | $10.16 | $10.10 (-0.59%) | $10.16 | $10.09 | 27,000 | $90.07 M |
| 09/10/2024 | $10.16 | $10.12 (-0.39%) | $10.16 | $10.12 | 11,812 | $90.25 M |
| 09/09/2024 | $10.08 | $10.16 (0.79%) | $10.21 | $10.08 | 57,511 | $90.60 M |
| 09/06/2024 | $10.01 | $10.09 (0.8%) | $10.10 | $9.97 | 30,500 | $89.98 M |
| 09/05/2024 | $10.01 | $10.01 (0%) | $10.14 | $10.00 | 24,600 | $89.27 M |
| 09/04/2024 | $10.07 | $10.00 (-0.7%) | $10.10 | $10.00 | 48,800 | $89.18 M |
| 09/03/2024 | $10.02 | $10.05 (0.3%) | $10.15 | $10.02 | 174,911 | $89.62 M |
| 08/30/2024 | $9.99 | $10.00 (0.1%) | $10.03 | $9.96 | 21,713 | $89.18 M |
| 08/29/2024 | $9.86 | $10.00 (1.42%) | $10.03 | $9.85 | 239,200 | $89.18 M |
| 08/28/2024 | $9.85 | $9.88 (0.3%) | $9.90 | $9.84 | 30,820 | $88.11 M |
| 08/27/2024 | $9.89 | $9.86 (-0.3%) | $9.89 | $9.85 | 12,500 | $87.93 M |
| 08/26/2024 | $9.90 | $9.85 (-0.51%) | $9.90 | $9.81 | 57,500 | $87.84 M |