SRBK | SR BANCORP | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

SR BANCORP (SRBK)

NASDAQ

$18.90+$0.30 (+1.61%)

Price as of Oct 22, 2026 7:30 PM EDT

$135.2M
Market Cap
26.98%
1-Year Change
Banks - Regional
Industry

1 Month
-3.82%

Low Price$17.95

High Price$19.56
3 Months
-2.31%

Low Price$17.95

High Price$20.32
1 Year
+26.98%

Low Price$14.52

High Price$20.32

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	18.58	18.68	18.57	18.60	-0.59%	18,359
10/20/2026	18.52	18.85	18.52	18.71	+0.70%	24,846
10/19/2026	18.46	18.67	18.46	18.58	+0.65%	24,681
10/16/2026	18.60	18.79	18.42	18.46	-0.75%	30,880
10/15/2026	18.66	18.84	18.54	18.60	+0.59%	23,817
10/14/2026	18.49	18.65	18.35	18.49	-1.02%	43,219
10/13/2026	18.71	18.72	18.42	18.68	+0.38%	29,139
10/12/2026	17.99	18.65	17.88	18.61	+3.71%	21,135
10/09/2026	18.67	18.67	17.77	17.95	-3.83%	45,567
10/08/2026	18.48	18.80	18.43	18.66	+1.91%	22,046
10/07/2026	18.34	18.39	18.10	18.31	-0.97%	31,698
10/06/2026	18.57	18.86	18.49	18.49	-0.38%	13,240
10/05/2026	18.50	18.89	18.31	18.56	+0.32%	29,905
10/02/2026	18.78	18.86	17.68	18.50	-1.33%	15,344
10/01/2026	18.83	18.83	18.34	18.75	-0.53%	22,807
09/30/2026	18.77	19.00	18.60	18.85	-0.68%	30,670
09/30/2026	$0.06 Dividend
09/29/2026	19.04	19.07	18.81	18.98	-0.21%	17,948
09/28/2026	19.09	19.15	18.98	19.02	-0.63%	18,003
09/25/2026	19.16	19.23	19.04	19.14	-0.31%	15,240
09/24/2026	19.21	19.21	18.85	19.20	+0.10%	14,733
09/23/2026	19.29	19.29	18.97	19.18	-1.94%	33,371
09/22/2026	19.41	19.63	19.41	19.56	+1.13%	10,252
09/21/2026	19.49	19.58	19.34	19.34	-1.12%	25,532
09/18/2026	19.45	19.58	19.24	19.56	-0.20%	76,377
09/17/2026	19.58	19.64	19.30	19.60	+0.61%	17,068
09/16/2026	19.45	19.55	19.33	19.48	-0.36%	24,106
09/15/2026	19.57	19.65	19.35	19.55	-0.46%	15,873
09/14/2026	19.45	20.03	19.36	19.64	+1.08%	12,930
09/11/2026	19.65	19.69	19.30	19.43	-0.76%	21,135
09/10/2026	19.51	19.68	19.43	19.58	+0.05%	11,788
09/09/2026	19.61	19.61	19.29	19.57	-0.25%	19,827
09/08/2026	19.64	19.75	19.57	19.62	-0.40%	13,450
09/04/2026	19.41	19.82	19.39	19.70	+1.33%	18,967
09/03/2026	19.67	19.73	19.44	19.44	-0.81%	11,632
09/02/2026	19.53	19.81	19.51	19.60	+0.82%	20,885
09/01/2026	19.67	19.72	19.19	19.44	+0.05%	20,503
08/31/2026	19.54	19.54	19.30	19.43	-0.05%	16,109
08/28/2026	19.53	19.56	19.44	19.44	0.00%	6,309
08/27/2026	19.15	19.59	19.03	19.44	+0.57%	18,035
08/26/2026	19.73	19.91	19.25	19.33	-1.27%	21,287
08/25/2026	19.68	19.76	19.34	19.58	+0.05%	22,573
08/24/2026	19.92	19.92	19.53	19.57	+1.03%	12,033
08/21/2026	19.80	20.01	19.37	19.37	-1.82%	13,140
08/20/2026	20.22	20.32	19.66	19.73	-2.89%	18,250
08/19/2026	20.20	20.49	20.14	20.32	+0.74%	37,155
08/18/2026	19.85	20.17	19.78	20.17	+0.95%	27,612
08/17/2026	19.97	20.12	19.81	19.98	-0.55%	11,368
08/14/2026	20.88	20.88	19.98	20.09	-0.64%	12,225
08/13/2026	20.48	20.48	20.14	20.22	-0.49%	12,677
08/12/2026	19.94	20.36	19.94	20.32	+1.39%	38,127
08/11/2026	19.94	20.17	19.70	20.04	+0.75%	46,525
08/10/2026	19.91	20.03	19.86	19.89	-0.25%	18,034
08/07/2026	19.74	19.94	19.74	19.94	+0.10%	12,070
08/06/2026	19.92	20.02	19.67	19.92	0.00%	29,237
08/05/2026	19.72	19.93	19.50	19.92	+1.47%	42,295
08/04/2026	19.46	19.74	19.46	19.63	+0.46%	25,458
08/03/2026	19.69	19.69	19.31	19.54	+0.26%	24,006
07/31/2026	19.21	19.49	19.19	19.49	+0.57%	41,311
07/30/2026	19.19	19.65	19.13	19.38	+0.52%	25,005
07/29/2026	19.47	19.50	19.08	19.28	-1.38%	23,310
07/28/2026	19.21	19.67	19.16	19.55	+1.76%	16,969
07/28/2026	$0.13 Earnings
07/27/2026	19.17	19.37	19.13	19.21	+0.94%	14,486
07/24/2026	19.11	19.34	18.98	19.03	-0.42%	19,745
07/23/2026	18.98	19.24	18.77	19.11	-0.10%	21,349
07/22/2026	18.87	19.17	18.82	19.13	+0.47%	24,387
07/21/2026	19.02	19.17	18.58	19.04	-0.26%	33,008
07/20/2026	19.48	19.85	18.98	19.09	-2.54%	22,577
07/17/2026	20.03	20.14	19.19	19.59	-2.48%	28,712
07/16/2026	19.59	20.09	19.33	20.09	+2.81%	83,698
07/15/2026	19.31	19.65	18.96	19.54	+1.66%	47,332
07/14/2026	19.17	19.30	19.10	19.22	+0.73%	17,709
07/13/2026	18.90	19.10	18.90	19.08	+1.11%	12,886
07/10/2026	18.90	19.04	18.79	18.87	-0.16%	22,221
07/09/2026	18.81	18.95	18.80	18.90	+0.42%	15,663
07/08/2026	18.86	19.01	18.77	18.82	-0.79%	16,500
07/07/2026	19.22	19.35	18.97	18.97	-1.60%	23,234
07/06/2026	19.57	19.69	19.24	19.28	-1.48%	28,910
07/02/2026	20.04	20.07	19.51	19.57	-2.34%	23,452
07/01/2026	19.54	20.13	19.54	20.04	+2.13%	39,538
06/30/2026	19.38	19.64	19.16	19.62	+1.65%	51,643
06/30/2026	$0.06 Dividend
06/29/2026	19.13	19.33	19.08	19.30	+0.31%	35,388
06/26/2026	19.21	19.40	18.99	19.24	+0.57%	135,311
06/25/2026	19.33	19.33	18.92	19.13	-0.93%	25,189
06/24/2026	19.29	19.44	18.66	19.31	+0.57%	58,662
06/23/2026	19.03	19.46	18.88	19.20	+0.99%	52,636
06/22/2026	18.71	19.10	18.71	19.01	+1.59%	33,941
06/18/2026	18.83	18.88	18.57	18.71	-0.26%	62,425
06/17/2026	18.87	18.93	18.59	18.76	-0.42%	51,912
06/16/2026	18.78	18.92	18.68	18.84	+0.32%	37,060
06/15/2026	18.90	18.90	18.53	18.78	-0.32%	52,647
06/12/2026	18.77	18.98	18.68	18.84	+0.37%	24,286
06/11/2026	18.83	18.93	18.59	18.77	-0.05%	19,267
06/10/2026	18.68	18.91	18.68	18.78	+0.48%	44,325
06/09/2026	18.60	18.82	18.60	18.69	+0.48%	38,101
06/08/2026	18.56	18.73	18.56	18.60	0.00%	28,765
06/05/2026	18.35	18.73	18.34	18.60	+1.03%	68,850
06/04/2026	18.46	18.62	18.25	18.41	+0.27%	50,770