-
5 DAY PERFORMANCE
+2.30% -
1 MONTH PERFORMANCE
+11.20% -
3 MONTH PERFORMANCE
+20.22% -
6 MONTH PERFORMANCE
+17.80% -
YEAR-TO-DATE PERFORMANCE
+16.32% -
1 YEAR PERFORMANCE
+28.33%
SR Bancorp, Inc. Common stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/23/2024 | $9.85 | $9.87 (0.2%) | $9.98 | $9.80 | 45,101 | $88.02 M |
| 08/22/2024 | $9.81 | $9.78 (-0.31%) | $9.82 | $9.78 | 11,112 | $87.21 M |
| 08/21/2024 | $9.78 | $9.81 (0.31%) | $9.81 | $9.78 | 15,305 | $87.48 M |
| 08/20/2024 | $9.78 | $9.80 (0.2%) | $9.85 | $9.78 | 8,800 | $87.39 M |
| 08/19/2024 | $9.79 | $9.78 (-0.1%) | $9.79 | $9.77 | 9,200 | $87.21 M |
| 08/16/2024 | $9.83 | $9.78 (-0.51%) | $9.83 | $9.78 | 5,542 | $87.21 M |
| 08/15/2024 | $9.89 | $9.77 (-1.21%) | $9.89 | $9.74 | 22,800 | $87.13 M |
| 08/14/2024 | $9.92 | $9.82 (-1.01%) | $9.94 | $9.82 | 40,800 | $87.57 M |
| 08/13/2024 | $9.71 | $9.85 (1.44%) | $9.93 | $9.69 | 37,900 | $87.84 M |
| 08/12/2024 | $9.74 | $9.72 (-0.21%) | $9.77 | $9.72 | 4,008 | $86.68 M |
| 08/09/2024 | $9.80 | $9.77 (-0.31%) | $9.84 | $9.77 | 1,627 | $87.13 M |
| 08/08/2024 | $9.73 | $9.80 (0.72%) | $9.80 | $9.73 | 11,441 | $87.39 M |
| 08/07/2024 | $9.65 | $9.66 (0.1%) | $9.74 | $9.65 | 17,923 | $86.14 M |
| 08/06/2024 | $9.62 | $9.65 (0.31%) | $9.70 | $9.55 | 19,600 | $86.06 M |
| 08/05/2024 | $9.51 | $9.63 (1.26%) | $9.67 | $9.50 | 15,034 | $85.88 M |
| 08/02/2024 | $9.65 | $9.68 (0.31%) | $9.71 | $9.55 | 20,849 | $86.32 M |
| 08/01/2024 | $9.83 | $9.71 (-1.22%) | $9.84 | $9.65 | 18,730 | $86.59 M |
| 07/31/2024 | $9.78 | $9.82 (0.41%) | $9.85 | $9.75 | 17,941 | $87.57 M |
| 07/30/2024 | $9.80 | $9.76 (-0.41%) | $9.80 | $9.73 | 6,500 | $87.04 M |
| 07/29/2024 | $9.81 | $9.77 (-0.41%) | $9.84 | $9.77 | 5,721 | $87.13 M |
| 07/26/2024 | $9.85 | $9.83 (-0.2%) | $9.86 | $9.80 | 12,500 | $87.66 M |
| 07/25/2024 | $9.75 | $9.83 (0.82%) | $9.91 | $9.75 | 17,900 | $87.66 M |
| 07/24/2024 | $9.60 | $9.72 (1.25%) | $9.88 | $9.59 | 39,636 | $86.68 M |
| 07/23/2024 | $9.53 | $9.66 (1.36%) | $9.66 | $9.52 | 18,542 | $86.14 M |
| 07/22/2024 | $9.51 | $9.55 (0.42%) | $9.55 | $9.49 | 28,434 | $85.16 M |
| 07/19/2024 | $9.51 | $9.50 (-0.11%) | $9.59 | $9.33 | 26,189 | $84.72 M |
| 07/18/2024 | $9.55 | $9.50 (-0.52%) | $9.56 | $9.50 | 8,625 | $84.72 M |
| 07/17/2024 | $9.46 | $9.57 (1.16%) | $9.60 | $9.46 | 7,354 | $85.34 M |
| 07/16/2024 | $9.48 | $9.54 (0.63%) | $9.54 | $9.40 | 48,312 | $85.07 M |
| 07/15/2024 | $9.35 | $9.50 (1.6%) | $9.50 | $9.33 | 22,486 | $84.72 M |
| 07/12/2024 | $9.39 | $9.39 (0%) | $9.42 | $9.37 | 21,699 | $83.74 M |
| 07/11/2024 | $9.23 | $9.32 (0.98%) | $9.38 | $9.23 | 14,825 | $83.11 M |
| 07/10/2024 | $9.24 | $9.27 (0.32%) | $9.27 | $9.24 | 26,691 | $82.67 M |
| 07/09/2024 | $9.17 | $9.24 (0.76%) | $9.26 | $9.16 | 5,173 | $82.40 M |
| 07/08/2024 | $9.13 | $9.19 (0.66%) | $9.22 | $9.13 | 32,162 | $81.95 M |
| 07/05/2024 | $9.15 | $9.13 (-0.22%) | $9.24 | $9.12 | 13,699 | $81.42 M |
| 07/03/2024 | $9.18 | $9.17 (-0.11%) | $9.20 | $9.17 | 2,316 | $81.77 M |
| 07/02/2024 | $9.24 | $9.16 (-0.87%) | $9.24 | $9.16 | 9,736 | $81.69 M |
| 07/01/2024 | $9.21 | $9.20 (-0.11%) | $9.24 | $9.20 | 4,497 | $82.04 M |