MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SRBK — SR Bancorp, Inc. Common stock
NasdaqSR Bancorp, Inc. Common stock
$18.66
+0.35(+1.91%)
- O
- 18.48
- H
- 18.80
- L
- 18.43
- V
- 22.04K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$18.66
Period Return+42.12%
Period High$20.95
Period Low$12.30
Avg Daily Volume42.5K
Total Trading Days365
SRBK — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $18.48 | $18.80 | $18.43 | $18.66 | +$0.35 | +1.91% | 22,040 | $18.61 | $18.43 $18.80 |
| Oct 7, 2026 | $18.34 | $18.39 | $18.10 | $18.31 | $-0.18 | -0.97% | 31,698 | $18.22 | $18.10 $18.39 |
| Oct 6, 2026 | $18.57 | $18.86 | $18.49 | $18.49 | $-0.07 | -0.38% | 13,240 | $18.61 | $18.49 $18.86 |
| Oct 5, 2026 | $18.50 | $18.89 | $18.31 | $18.56 | +$0.06 | +0.32% | 29,905 | $18.51 | $18.31 $18.89 |
| Oct 2, 2026 | $18.78 | $18.86 | $17.68 | $18.50 | $-0.25 | -1.33% | 15,344 | $18.51 | $17.68 $18.86 |
| Oct 1, 2026 | $18.83 | $18.83 | $18.34 | $18.75 | $-0.10 | -0.53% | 22,808 | $18.68 | $18.34 $18.83 |
| Sep 30, 2026 | $18.77 | $19.00 | $18.60 | $18.85 | $-0.19 | -1.00% | 30,725 | $18.85 | $18.60 $19.00 |
| Sep 29, 2026 | $19.10 | $19.13 | $18.87 | $19.04 | $-0.04 | -0.21% | 17,948 | $19.04 | $18.87 $19.13 |
| Sep 28, 2026 | $19.15 | $19.21 | $19.05 | $19.08 | $-0.12 | -0.62% | 18,003 | $19.11 | $19.05 $19.21 |
| Sep 25, 2026 | $19.22 | $19.29 | $19.10 | $19.20 | $-0.06 | -0.31% | 15,240 | $19.21 | $19.10 $19.29 |
| Sep 24, 2026 | $19.27 | $19.27 | $18.91 | $19.26 | +$0.02 | +0.10% | 14,734 | $19.16 | $18.91 $19.27 |
| Sep 23, 2026 | $19.35 | $19.35 | $19.03 | $19.24 | $-0.38 | -1.94% | 33,371 | $19.22 | $19.03 $19.35 |
| Sep 22, 2026 | $19.47 | $19.69 | $19.47 | $19.62 | +$0.22 | +1.13% | 10,253 | $19.61 | $19.47 $19.69 |
| Sep 21, 2026 | $19.55 | $19.64 | $19.40 | $19.40 | $-0.22 | -1.12% | 25,533 | $19.47 | $19.40 $19.64 |
| Sep 18, 2026 | $19.51 | $19.64 | $19.30 | $19.62 | $-0.04 | -0.20% | 76,378 | $19.57 | $19.30 $19.64 |
| Sep 17, 2026 | $19.64 | $19.71 | $19.36 | $19.66 | +$0.12 | +0.61% | 17,068 | $19.50 | $19.36 $19.71 |
| Sep 16, 2026 | $19.52 | $19.62 | $19.40 | $19.54 | $-0.07 | -0.36% | 24,106 | $19.49 | $19.40 $19.62 |
| Sep 15, 2026 | $19.63 | $19.71 | $19.41 | $19.61 | $-0.09 | -0.46% | 15,874 | $19.56 | $19.41 $19.71 |
| Sep 14, 2026 | $19.51 | $20.09 | $19.42 | $19.70 | +$0.21 | +1.08% | 12,931 | $19.62 | $19.42 $20.09 |
| Sep 11, 2026 | $19.71 | $19.75 | $19.36 | $19.49 | $-0.15 | -0.76% | 21,136 | $19.51 | $19.36 $19.75 |
| Sep 10, 2026 | $19.57 | $19.74 | $19.49 | $19.64 | +$0.01 | +0.05% | 11,788 | $19.57 | $19.49 $19.74 |
| Sep 9, 2026 | $19.67 | $19.67 | $19.35 | $19.63 | $-0.05 | -0.25% | 19,827 | $19.56 | $19.35 $19.67 |
| Sep 8, 2026 | $19.70 | $19.82 | $19.64 | $19.68 | $-0.08 | -0.40% | 13,451 | $19.70 | $19.64 $19.82 |
| Sep 4, 2026 | $19.47 | $19.88 | $19.46 | $19.76 | +$0.26 | +1.33% | 18,967 | $19.73 | $19.46 $19.88 |
| Sep 3, 2026 | $19.73 | $19.79 | $19.50 | $19.50 | $-0.16 | -0.81% | 11,632 | $19.62 | $19.50 $19.79 |
| Sep 2, 2026 | $19.59 | $19.87 | $19.57 | $19.66 | +$0.16 | +0.82% | 20,884 | $19.69 | $19.57 $19.87 |
| Sep 1, 2026 | $19.73 | $19.78 | $19.25 | $19.50 | +$0.01 | +0.05% | 20,504 | $19.43 | $19.25 $19.78 |
| Aug 31, 2026 | $19.61 | $19.61 | $19.36 | $19.49 | $-0.01 | -0.05% | 16,109 | $19.47 | $19.36 $19.61 |
| Aug 28, 2026 | $19.59 | $19.63 | $19.50 | $19.50 | +$0.00 | +0.00% | 6,310 | $19.57 | $19.50 $19.63 |
| Aug 27, 2026 | $19.21 | $19.65 | $19.09 | $19.50 | +$0.11 | +0.57% | 18,036 | $19.42 | $19.09 $19.65 |