SR Bancorp Inc (SRBK)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 1.16861435726 | 11.98 | 12.2399 | 11.98 | 11687 | 12.11316662 | CS |
| 4 | 0.9 | 8.02139037433 | 11.22 | 12.46 | 11.21 | 26530 | 11.85238556 | CS |
| 12 | 0.99 | 8.8948787062 | 11.13 | 12.46 | 10.54 | 27267 | 11.31328731 | CS |
| 26 | 2.91 | 31.5960912052 | 9.21 | 12.46 | 9.12 | 33126 | 10.68412502 | CS |
| 52 | 2.33 | 23.7997957099 | 9.79 | 12.46 | 8.94 | 24947 | 10.24927981 | CS |
| 156 | 2.12 | 21.2 | 10 | 12.46 | 8.01 | 34471 | 9.73906419 | CS |
| 260 | 2.12 | 21.2 | 10 | 12.46 | 8.01 | 34471 | 9.73906419 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 12.12 | 0.02 | 0.17 | 12.19 | 12.19 | 12.03 | 18306 |
| 1735256100 | 12.1 | 0 | 0.00 | 12.01 | 12.1 | 12.01 | 9789 |
| 1735077840 | 12.1 | 0.04 | 0.33 | 12.1 | 12.11 | 12.075 | 1850 |
| 1734996900 | 12.06 | -0.11 | -0.90 | 12.19 | 12.2399 | 12.06 | 16746 |
| 1734737700 | 12.17 | 0.16 | 1.33 | 11.98 | 12.19 | 11.98 | 18362 |
| 1734651300 | 12.01 | 0.11 | 0.92 | 11.99 | 12.05 | 11.828 | 32874 |
| 1734564900 | 11.9 | -0.37 | -3.02 | 12.28 | 12.29 | 11.9 | 25573 |
| 1734478500 | 12.27 | 0.05 | 0.41 | 12.24 | 12.27 | 12.185 | 12624 |
| 1734392100 | 12.22 | 0.1 | 0.83 | 12.17 | 12.2209 | 12.09 | 10477 |
| 1734132900 | 12.12 | -0.26 | -2.10 | 12.38 | 12.38 | 12.12 | 15258 |
| 1734046500 | 12.38 | 0.16 | 1.31 | 12.22 | 12.46 | 12.11 | 10752 |
| 1733960100 | 12.22 | 0.22 | 1.83 | 12.14 | 12.25 | 12 | 60420 |
| 1733873700 | 12 | 0.26 | 2.21 | 11.73 | 12.1841 | 11.63 | 88219 |
| 1733787300 | 11.74 | 0.14 | 1.21 | 11.65 | 11.75 | 11.63 | 47112 |
| 1733528100 | 11.6 | 0.16 | 1.40 | 11.42 | 11.69 | 11.365 | 28732 |
| 1733441700 | 11.44 | 0.05 | 0.44 | 11.36 | 11.48 | 11.22 | 18790 |
| 1733355300 | 11.39 | 0.14 | 1.20 | 11.23 | 11.48 | 11.22 | 85005 |
| 1733268900 | 11.255 | 0.04 | 0.40 | 11.21 | 11.2793 | 11.21 | 12023 |
| 1733182500 | 11.21 | -0.07 | -0.62 | 11.28 | 11.28 | 11.21 | 7178 |
| 1732917840 | 11.28 | 0.09 | 0.80 | 11.22 | 11.28 | 11.22 | 2288 |
| 1732750500 | 11.19 | -0.02 | -0.18 | 11.21 | 11.28 | 11.19 | 52169 |
| 1732664100 | 11.21 | 0.03 | 0.27 | 11.19 | 11.24 | 11.19 | 23415 |
| 1732577700 | 11.18 | 0.14 | 1.27 | 11.04 | 11.28 | 11.005 | 73568 |
| 1732318500 | 11.04 | 0 | 0.00 | 11.04 | 11.1 | 11.0242 | 38720 |
| 1732232100 | 11.04 | 0.05 | 0.48 | 11 | 11.06 | 10.9996 | 25506 |
| 1732145700 | 10.987 | 0.07 | 0.61 | 10.96 | 10.99 | 10.92 | 10326 |
| 1732059300 | 10.92 | -0.11 | -1.00 | 11 | 11.08 | 10.92 | 27571 |
| 1731972900 | 11.03 | -0.05 | -0.45 | 10.96 | 11.11 | 10.75 | 26086 |
| 1731713700 | 11.08 | -0.02 | -0.18 | 11.11 | 11.11 | 10.9318 | 43187 |
| 1731627300 | 11.1 | 0.02 | 0.18 | 11.1 | 11.11 | 11.032 | 15834 |
| 1731540900 | 11.08 | -0.15 | -1.34 | 11.16 | 11.22 | 11.08 | 18628 |
| 1731454500 | 11.23 | 0.02 | 0.18 | 11.21 | 11.23 | 11.16 | 11626 |
| 1731368100 | 11.21 | 0.16 | 1.45 | 11.06 | 11.2799 | 11.05 | 36178 |
| 1731108900 | 11.05 | 0 | 0.00 | 11.14 | 11.14 | 11.05 | 48208 |
| 1731022500 | 11.05 | -0.03 | -0.27 | 11.1 | 11.11 | 10.9826 | 28508 |
| 1730936100 | 11.08 | 0.13 | 1.19 | 11.01 | 11.28 | 11 | 82856 |
| 1730849700 | 10.95 | 0.04 | 0.37 | 10.96 | 11.045 | 10.95 | 32816 |
| 1730763300 | 10.91 | 0 | 0.00 | 10.91 | 11.04 | 10.8418 | 16129 |
| 1730500500 | 10.91 | -0.09 | -0.82 | 10.9 | 11.05 | 10.9 | 16371 |
| 1730414100 | 11 | 0.46 | 4.36 | 10.73 | 11.015 | 10.55 | 27933 |
| 1730327700 | 10.54 | -0.46 | -4.18 | 10.9738 | 10.9843 | 10.54 | 43771 |
| 1730241300 | 11 | -0.04 | -0.36 | 11.04 | 11.04 | 10.985 | 8415 |
| 1730154900 | 11.04 | 0.04 | 0.36 | 11.02 | 11.04 | 10.97 | 39293 |
| 1729895700 | 11 | -0.05 | -0.45 | 11.0899 | 11.0899 | 11 | 4971 |
| 1729809300 | 11.05 | 0.02 | 0.18 | 11.05 | 11.05 | 11.02 | 13728 |
| 1729722900 | 11.03 | -0.05 | -0.45 | 11.07 | 11.14 | 11.03 | 28385 |
| 1729636500 | 11.08 | -0.02 | -0.18 | 11.09 | 11.11 | 11.08 | 3132 |
| 1729550100 | 11.1 | -0.07 | -0.63 | 11.17 | 11.17 | 11.0804 | 15839 |
| 1729290900 | 11.17 | -0.03 | -0.27 | 11.2 | 11.23 | 11.15 | 28554 |
| 1729204500 | 11.2 | 0.06 | 0.54 | 11.14 | 11.22 | 11.14 | 17404 |
| 1729118100 | 11.14 | 0 | 0.00 | 11.15 | 11.21 | 11.11 | 18652 |
| 1729031700 | 11.14 | 0.01 | 0.09 | 11.15 | 11.22 | 11.14 | 35109 |
| 1728945300 | 11.13 | 0.01 | 0.09 | 11.19 | 11.19 | 11.13 | 13043 |
| 1728686100 | 11.12 | 0 | 0.01 | 11.12 | 11.16 | 11.11 | 16595 |
| 1728599700 | 11.1185 | 0.01 | 0.08 | 11.11 | 11.16 | 11.08 | 31826 |
| 1728513300 | 11.11 | 0.05 | 0.45 | 11.05 | 11.16 | 11.05 | 16701 |
| 1728426900 | 11.06 | -0.11 | -0.98 | 11.16 | 11.16 | 11.06 | 28406 |
| 1728340500 | 11.17 | -0.05 | -0.45 | 11.16 | 11.22 | 11.15 | 17846 |
| 1728081300 | 11.22 | 0.12 | 1.08 | 11.13 | 11.22 | 11.13 | 28669 |
| 1727994900 | 11.1 | 0.08 | 0.73 | 11.05 | 11.19 | 11.05 | 21005 |
| 1727908500 | 11.02 | -0.12 | -1.08 | 11.12 | 11.19 | 11.02 | 24904 |
| 1727822100 | 11.14 | -0.01 | -0.09 | 11.13 | 11.2289 | 11.08 | 46124 |
| 1727735700 | 11.15 | 0.03 | 0.27 | 11.11 | 11.24 | 11.11 | 81791 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
