SR Bancorp Inc (SRBK)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 3.59869138495 | 9.17 | 9.5 | 9.13 | 20110 | 9.27453675 | CS |
| 4 | 0.5 | 5.55555555556 | 9 | 9.5 | 9 | 17627 | 9.22721299 | CS |
| 12 | 0.19 | 2.04081632653 | 9.31 | 9.5 | 8.941 | 12216 | 9.16674884 | CS |
| 26 | 0.19 | 2.04081632653 | 9.31 | 9.69 | 8.94 | 15598 | 9.34365604 | CS |
| 52 | -0.5 | -5 | 10 | 10 | 8.01 | 34292 | 9.15819068 | CS |
| 156 | -0.5 | -5 | 10 | 10 | 8.01 | 34292 | 9.15819068 | CS |
| 260 | -0.5 | -5 | 10 | 10 | 8.01 | 34292 | 9.15819068 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 9.5 | 0.11 | 1.17 | 9.345 | 9.5 | 9.325 | 22486 |
| 1720823700 | 9.39 | 0.07 | 0.75 | 9.3699999 | 9.42 | 9.3699999 | 21699 |
| 1720737300 | 9.32 | 0.05 | 0.54 | 9.28 | 9.38 | 9.2322 | 14825 |
| 1720650900 | 9.27 | 0.03 | 0.32 | 9.2363 | 9.27 | 9.235 | 26691 |
| 1720564500 | 9.24 | 0.05 | 0.60 | 9.1735 | 9.26 | 9.16 | 5173 |
| 1720478100 | 9.185 | 0.05 | 0.60 | 9.17 | 9.22 | 9.13 | 32162 |
| 1720218900 | 9.13 | -0.1 | -1.08 | 9.18 | 9.24 | 9.1199999 | 13699 |
| 1720040640 | 9.23 | 0.07 | 0.76 | 9.16 | 9.23 | 9.16 | 2316 |
| 1719959700 | 9.16 | -0.04 | -0.43 | 9.24 | 9.24 | 9.16 | 9736 |
| 1719873300 | 9.2 | -0.04 | -0.43 | 9.23 | 9.24 | 9.2 | 4497 |
| 1719614100 | 9.24 | 0 | 0.00 | 9.24 | 9.24 | 9.24 | 0 |
| 1719527700 | 9.24 | 0.03 | 0.33 | 9.21 | 9.24 | 9.1199999 | 6811 |
| 1719441300 | 9.21 | 0.02 | 0.22 | 9.19 | 9.25 | 9.175 | 5296 |
| 1719354900 | 9.19 | 0.04 | 0.44 | 9.195 | 9.195 | 9.14 | 3186 |
| 1719268500 | 9.15 | -0.08 | -0.87 | 9.2 | 9.2 | 9.1434 | 21803 |
| 1719009300 | 9.23 | 0.01 | 0.11 | 9.25 | 9.25 | 9.1199999 | 68935 |
| 1718922900 | 9.22 | 0.08 | 0.88 | 9.15 | 9.31 | 9.15 | 6057 |
| 1718750100 | 9.14 | -0.1 | -1.08 | 9.09 | 9.32 | 9.09 | 17246 |
| 1718663700 | 9.24 | 0.24 | 2.67 | 9 | 9.32 | 9 | 39522 |
| 1718404500 | 9 | 0 | 0.00 | 9 | 9.02 | 8.985 | 3670 |
| 1718318100 | 9 | 0 | 0.00 | 9 | 9 | 9 | 747 |
| 1718231700 | 9 | -0.09 | -0.99 | 9.1 | 9.1 | 8.98 | 27323 |
| 1718145300 | 9.09 | 0.09 | 1.00 | 9.0399999 | 9.09 | 9 | 5099 |
| 1718058900 | 9 | 0 | 0.00 | 9 | 9.03 | 8.99 | 6272 |
| 1717799700 | 9 | -0.02 | -0.22 | 9 | 9.09 | 8.9948 | 2530 |
| 1717713300 | 9.02 | 0.01 | 0.11 | 9 | 9.1 | 8.941 | 29678 |
| 1717626900 | 9.01 | -0.13 | -1.42 | 9.14 | 9.14 | 9.01 | 14610 |
| 1717540500 | 9.14 | 0.09 | 0.99 | 9.09 | 9.17 | 9.02 | 13527 |
| 1717454100 | 9.05 | 0.03 | 0.33 | 9.07 | 9.07 | 9 | 8141 |
| 1717194900 | 9.02 | 0.02 | 0.22 | 9.05 | 9.05 | 9.02 | 9060 |
| 1717108500 | 9 | 0 | 0.00 | 9.23 | 9.23 | 9 | 11025 |
| 1717022100 | 9 | -0.14 | -1.53 | 9.13 | 9.14 | 9 | 30842 |
| 1716935700 | 9.14 | -0.03 | -0.38 | 9.145 | 9.15 | 9.14 | 1527 |
| 1716590100 | 9.1747 | -0.04 | -0.38 | 9.24 | 9.24 | 9.16 | 13058 |
| 1716503700 | 9.21 | 0 | 0.00 | 9.25 | 9.25 | 9.205 | 7176 |
| 1716417300 | 9.21 | 0.03 | 0.32 | 9.22 | 9.24 | 9.2001 | 2663 |
| 1716330900 | 9.1809999 | 0 | 0.01 | 9.16 | 9.2 | 9.16 | 13769 |
| 1716244500 | 9.18 | 0.02 | 0.22 | 9.22 | 9.25 | 9.18 | 16872 |
| 1715985300 | 9.16 | 0 | 0.00 | 9.18 | 9.25 | 9.16 | 8842 |
| 1715898900 | 9.16 | -0.02 | -0.22 | 9.33 | 9.33 | 9.159 | 17601 |
| 1715812500 | 9.18 | -0.02 | -0.22 | 9.21 | 9.26 | 9.18 | 6651 |
| 1715726100 | 9.2 | 0.02 | 0.27 | 9.17 | 9.2 | 9.14 | 5161 |
| 1715639700 | 9.175 | -0.05 | -0.49 | 9.2 | 9.2 | 9.15 | 14161 |
| 1715380500 | 9.22 | -0.03 | -0.32 | 9.25 | 9.25 | 9.18 | 7305 |
| 1715294100 | 9.25 | 0.05 | 0.54 | 9.1853 | 9.25 | 9.18 | 6067 |
| 1715207700 | 9.2 | 0.02 | 0.22 | 9.2 | 9.25 | 9.18 | 634 |
| 1715121300 | 9.18 | 0.03 | 0.33 | 9.2 | 9.215 | 9.1692 | 37797 |
| 1715034900 | 9.15 | -0.07 | -0.76 | 9.21 | 9.22 | 9.1497 | 21329 |
| 1714775700 | 9.22 | 0.04 | 0.44 | 9.2 | 9.31 | 9.2 | 5624 |
| 1714689300 | 9.18 | 0.01 | 0.11 | 9.18 | 9.23 | 9.17 | 3215 |
| 1714602900 | 9.17 | -0.09 | -0.97 | 9.17 | 9.18 | 9.17 | 4382 |
| 1714516500 | 9.26 | 0.1 | 1.09 | 9.19 | 9.285 | 9.18 | 9287 |
| 1714430100 | 9.16 | -0.24 | -2.55 | 9.4 | 9.44 | 9.16 | 8526 |
| 1714170900 | 9.4 | 0.04 | 0.43 | 9.4 | 9.4 | 9.39 | 425 |
| 1714084500 | 9.36 | 0 | 0.00 | 9.36 | 9.36 | 9.36 | 113 |
| 1713998100 | 9.36 | -0.04 | -0.43 | 9.38 | 9.38 | 9.36 | 158 |
| 1713911700 | 9.4 | 0.13 | 1.40 | 9.305 | 9.4 | 9.305 | 6396 |
| 1713825300 | 9.2699 | 0.07 | 0.76 | 9.31 | 9.31 | 9.2 | 3183 |
| 1713566100 | 9.2 | -0.01 | -0.11 | 9.2225 | 9.43 | 9.2 | 8622 |
| 1713479700 | 9.21 | 0.04 | 0.44 | 9.23 | 9.33 | 9.17 | 21062 |
| 1713393300 | 9.17 | -0.01 | -0.11 | 9.2 | 9.24 | 9.16 | 27057 |
| 1713306900 | 9.18 | -0.07 | -0.76 | 9.21 | 9.26 | 9.17 | 6437 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
