UK markets open in 2 hours 54 minutes

SR Bancorp, Inc. (SRBK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
9.25+0.04 (+0.43%)
At close: 04:00PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20249.199.259.189.259.256,100
08 May 20249.259.259.189.209.20600
07 May 20249.209.229.179.189.1837,800
06 May 20249.219.219.159.159.1521,300
03 May 20249.259.319.229.229.225,600
02 May 20249.239.239.179.189.183,200
01 May 20249.189.189.179.179.174,400
30 Apr 20249.289.289.189.269.269,300
29 Apr 20249.449.449.169.169.168,500
26 Apr 20249.409.409.409.409.40400
25 Apr 20249.369.369.369.369.36-
24 Apr 20249.369.369.369.369.36200
23 Apr 20249.319.409.319.409.406,400
22 Apr 20249.269.299.209.279.273,400
19 Apr 20249.229.439.209.209.208,600
18 Apr 20249.229.339.179.219.2121,100
17 Apr 20249.169.249.169.179.1727,100
16 Apr 20249.219.269.179.189.186,400
15 Apr 20249.289.289.249.259.2514,000
12 Apr 20249.339.359.269.289.2810,100
11 Apr 20249.359.379.309.339.3310,900
10 Apr 20249.389.409.329.409.4016,000
09 Apr 20249.489.489.369.399.3923,500
08 Apr 20249.459.489.409.409.406,900
05 Apr 20249.409.489.409.489.488,300
04 Apr 20249.409.439.409.419.419,000
03 Apr 20249.389.459.389.409.404,000
02 Apr 20249.489.489.409.469.465,300
01 Apr 20249.499.509.389.509.5020,800
28 Mar 20249.489.509.449.449.446,600
27 Mar 20249.449.499.359.499.495,200
26 Mar 20249.459.459.279.419.4118,700
25 Mar 20249.489.489.389.389.3818,100
22 Mar 20249.489.509.459.509.5010,100
21 Mar 20249.539.559.479.479.478,600
20 Mar 20249.479.539.429.509.5010,800
19 Mar 20249.509.539.449.479.4722,800
18 Mar 20249.579.579.419.429.429,100
15 Mar 20249.449.519.389.519.5158,100
14 Mar 20249.439.509.399.509.505,500
13 Mar 20249.509.509.379.379.378,300
12 Mar 20249.459.539.409.409.402,000
11 Mar 20249.559.559.519.519.513,400
08 Mar 20249.439.449.369.449.4421,100
07 Mar 20249.449.559.429.559.5511,700
06 Mar 20249.539.539.479.489.4840,200
05 Mar 20249.519.589.489.589.5839,100
04 Mar 20249.519.599.509.559.5513,400
01 Mar 20249.489.489.319.359.354,900
29 Feb 20249.549.549.369.379.3720,000
28 Feb 20249.509.509.419.429.4229,000
27 Feb 20249.529.529.529.529.523,300
26 Feb 20249.549.549.549.549.546,600
23 Feb 20249.519.599.519.569.564,100
22 Feb 20249.659.659.539.659.655,600
21 Feb 20249.589.659.559.659.6519,400
20 Feb 20249.539.559.509.509.5014,400
16 Feb 20249.549.609.509.599.5992,600
15 Feb 20249.489.549.409.509.5014,800
14 Feb 20249.429.429.349.429.4211,300
13 Feb 20249.349.419.349.409.408,700
12 Feb 20249.329.509.329.369.3622,200
09 Feb 20249.089.409.029.359.3514,700
08 Feb 20249.129.129.009.059.0521,000
07 Feb 20249.229.268.949.039.0357,500
06 Feb 20249.449.449.169.209.2018,100
05 Feb 20249.479.519.419.469.4610,500
02 Feb 20249.399.509.309.509.5027,400
01 Feb 20249.609.609.379.549.5433,800
31 Jan 20249.499.499.459.459.4510,600
30 Jan 20249.639.639.469.469.4614,300
29 Jan 20249.579.619.499.529.5240,000
26 Jan 20249.599.609.569.599.592,200
25 Jan 20249.589.619.559.609.6047,600
24 Jan 20249.619.639.579.629.6220,200
23 Jan 20249.639.679.609.629.625,100
22 Jan 20249.499.699.489.659.6540,600
19 Jan 20249.489.489.439.479.4721,900
18 Jan 20249.369.479.359.459.4550,100
17 Jan 20249.409.449.319.399.3927,500
16 Jan 20249.359.499.349.469.469,800
12 Jan 20249.249.389.239.389.3812,000
11 Jan 20249.329.329.189.269.2649,200
10 Jan 20249.319.409.299.329.324,100
09 Jan 20249.449.449.319.349.3410,400
08 Jan 20249.379.379.269.359.3512,000
05 Jan 20249.549.549.369.369.3633,700
04 Jan 20249.509.509.419.429.4220,400
03 Jan 20249.499.509.459.499.499,000
02 Jan 20249.569.709.509.589.5822,300
29 Dec 20239.719.719.549.569.5678,900
28 Dec 20239.769.779.669.699.6926,700
27 Dec 20239.799.829.719.829.8220,000
26 Dec 20239.799.839.719.779.7719,700
22 Dec 20239.769.859.769.859.8542,100
21 Dec 20239.719.779.699.759.7524,300
20 Dec 20239.679.749.549.709.7020,100
19 Dec 20239.659.799.589.589.5857,700
18 Dec 20239.899.899.469.489.4838,100
15 Dec 20239.769.949.729.899.89605,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...