Canada markets closed

SR Bancorp, Inc. (SRBK)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
9.18+0.02 (+0.16%)
At close: 04:00PM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 20249.209.209.159.189.1814,200
May 10, 20249.249.249.189.229.227,300
May 09, 20249.199.259.189.259.256,100
May 08, 20249.259.259.189.209.20600
May 07, 20249.209.229.179.189.1837,800
May 06, 20249.219.219.159.159.1521,300
May 03, 20249.259.319.229.229.225,600
May 02, 20249.239.239.179.189.183,200
May 01, 20249.189.189.179.179.174,400
Apr 30, 20249.289.289.189.269.269,300
Apr 29, 20249.449.449.169.169.168,500
Apr 26, 20249.409.409.409.409.40400
Apr 25, 20249.369.369.369.369.36-
Apr 24, 20249.369.369.369.369.36200
Apr 23, 20249.319.409.319.409.406,400
Apr 22, 20249.269.299.209.279.273,400
Apr 19, 20249.229.439.209.209.208,600
Apr 18, 20249.229.339.179.219.2121,100
Apr 17, 20249.169.249.169.179.1727,100
Apr 16, 20249.219.269.179.189.186,400
Apr 15, 20249.289.289.249.259.2514,000
Apr 12, 20249.339.359.269.289.2810,100
Apr 11, 20249.359.379.309.339.3310,900
Apr 10, 20249.389.409.329.409.4016,000
Apr 09, 20249.489.489.369.399.3923,500
Apr 08, 20249.459.489.409.409.406,900
Apr 05, 20249.409.489.409.489.488,300
Apr 04, 20249.409.439.409.419.419,000
Apr 03, 20249.389.459.389.409.404,000
Apr 02, 20249.489.489.409.469.465,300
Apr 01, 20249.499.509.389.509.5020,800
Mar 28, 20249.489.509.449.449.446,600
Mar 27, 20249.449.499.359.499.495,200
Mar 26, 20249.459.459.279.419.4118,700
Mar 25, 20249.489.489.389.389.3818,100
Mar 22, 20249.489.509.459.509.5010,100
Mar 21, 20249.539.559.479.479.478,600
Mar 20, 20249.479.539.429.509.5010,800
Mar 19, 20249.509.539.449.479.4722,800
Mar 18, 20249.579.579.419.429.429,100
Mar 15, 20249.449.519.389.519.5158,100
Mar 14, 20249.439.509.399.509.505,500
Mar 13, 20249.509.509.379.379.378,300
Mar 12, 20249.459.539.409.409.402,000
Mar 11, 20249.559.559.519.519.513,400
Mar 08, 20249.439.449.369.449.4421,100
Mar 07, 20249.449.559.429.559.5511,700
Mar 06, 20249.539.539.479.489.4840,200
Mar 05, 20249.519.589.489.589.5839,100
Mar 04, 20249.519.599.509.559.5513,400
Mar 01, 20249.489.489.319.359.354,900
Feb 29, 20249.549.549.369.379.3720,000
Feb 28, 20249.509.509.419.429.4229,000
Feb 27, 20249.529.529.529.529.523,300
Feb 26, 20249.549.549.549.549.546,600
Feb 23, 20249.519.599.519.569.564,100
Feb 22, 20249.659.659.539.659.655,600
Feb 21, 20249.589.659.559.659.6519,400
Feb 20, 20249.539.559.509.509.5014,400
Feb 16, 20249.549.609.509.599.5992,600
Feb 15, 20249.489.549.409.509.5014,800
Feb 14, 20249.429.429.349.429.4211,300
Feb 13, 20249.349.419.349.409.408,700
Feb 12, 20249.329.509.329.369.3622,200
Feb 09, 20249.089.409.029.359.3514,700
Feb 08, 20249.129.129.009.059.0521,000
Feb 07, 20249.229.268.949.039.0357,500
Feb 06, 20249.449.449.169.209.2018,100
Feb 05, 20249.479.519.419.469.4610,500
Feb 02, 20249.399.509.309.509.5027,400
Feb 01, 20249.609.609.379.549.5433,800
Jan 31, 20249.499.499.459.459.4510,600
Jan 30, 20249.639.639.469.469.4614,300
Jan 29, 20249.579.619.499.529.5240,000
Jan 26, 20249.599.609.569.599.592,200
Jan 25, 20249.589.619.559.609.6047,600
Jan 24, 20249.619.639.579.629.6220,200
Jan 23, 20249.639.679.609.629.625,100
Jan 22, 20249.499.699.489.659.6540,600
Jan 19, 20249.489.489.439.479.4721,900
Jan 18, 20249.369.479.359.459.4550,100
Jan 17, 20249.409.449.319.399.3927,500
Jan 16, 20249.359.499.349.469.469,800
Jan 12, 20249.249.389.239.389.3812,000
Jan 11, 20249.329.329.189.269.2649,200
Jan 10, 20249.319.409.299.329.324,100
Jan 09, 20249.449.449.319.349.3410,400
Jan 08, 20249.379.379.269.359.3512,000
Jan 05, 20249.549.549.369.369.3633,700
Jan 04, 20249.509.509.419.429.4220,400
Jan 03, 20249.499.509.459.499.499,000
Jan 02, 20249.569.709.509.589.5822,300
Dec 29, 20239.719.719.549.569.5678,900
Dec 28, 20239.769.779.669.699.6926,700
Dec 27, 20239.799.829.719.829.8220,000
Dec 26, 20239.799.839.719.779.7719,700
Dec 22, 20239.769.859.769.859.8542,100
Dec 21, 20239.719.779.699.759.7524,300
Dec 20, 20239.679.749.549.709.7020,100
Dec 19, 20239.659.799.589.589.5857,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...