SR Bancorp Stock Price History
NASDAQ: SRBKFinanceBanksUSD
17.95-0.715 (-3.83%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SRBK price history at a glance
The price history for SR Bancorp (SRBK) on this page begins on September 18, 2023, when the stock closed at $9.15; it most recently closed at $17.95 on October 5, 2026. The highest price in this record is $20.95, reached on August 10, 2026; the latest close is 14.3% below that peak. Over roughly 3 years the share price changed +96.1%, a 24.7% compound annual price return (excluding dividends).
In the last 12 months alone, SRBK has gained 22.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $20.95
- Date of high
- Aug 10, 2026
- Low since 2023
- $8.01
- Date of low
- Oct 30, 2023
- 52-week high
- $20.95
- 52-week low
- $14.33
- IPO year
- 2023
- Last close
- $17.95
SRBK returns
1 week
-3.00%
1 month
-8.58%
3 months
-5.20%
6 months
+1.27%
Year to date
+14.01%
1 year
+22.32%
3 years
+119.35%
SRBK price return, excluding dividends.
SRBK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 17.95 | +13.00% |
| 2025 | 15.88 | +32.11% |
| 2024 | 12.02 | +25.73% |
| 2023* | 9.56 | +4.48% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
SRBK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.67 | 18.67 | 17.77 | 17.95 | -3.83% | |
| 18.50 | 18.80 | 18.50 | 18.66 | +1.91% | |
| 18.34 | 18.39 | 18.10 | 18.31 | -0.97% | |
| 18.57 | 18.86 | 18.49 | 18.49 | -0.38% | |
| 18.50 | 18.89 | 18.31 | 18.56 | +0.32% | |
| 18.78 | 18.86 | 17.68 | 18.50 | -1.33% | |
| 18.83 | 18.83 | 18.34 | 18.75 | -0.53% | |
| 18.77 | 19.00 | 18.60 | 18.85 | -1.00% | |
| 19.10 | 19.13 | 18.87 | 19.04 | -0.21% | |
| 19.15 | 19.21 | 19.05 | 19.08 | -0.63% | |
| 19.22 | 19.29 | 19.10 | 19.20 | -0.31% | |
| 19.27 | 19.27 | 18.91 | 19.26 | +0.10% | |
| 19.35 | 19.35 | 19.03 | 19.24 | -1.94% | |
| 19.47 | 19.69 | 19.47 | 19.62 | +1.13% | |
| 19.55 | 19.64 | 19.40 | 19.40 | -1.12% | |
| 19.51 | 19.64 | 19.30 | 19.62 | -0.20% | |
| 19.64 | 19.71 | 19.36 | 19.66 | +0.61% | |
| 19.52 | 19.62 | 19.40 | 19.54 | -0.36% | |
| 19.63 | 19.71 | 19.41 | 19.61 | -0.46% | |
| 19.51 | 20.09 | 19.42 | 19.70 | +1.08% | |
| 19.71 | 19.75 | 19.36 | 19.49 | -0.76% | |
| 19.57 | 19.74 | 19.49 | 19.64 | +0.05% | |
| 19.67 | 19.67 | 19.35 | 19.63 | -0.25% | |
| 19.70 | 19.82 | 19.64 | 19.68 | -0.40% | |
| 19.47 | 19.89 | 19.46 | 19.76 | +1.33% | |
| 19.73 | 19.79 | 19.50 | 19.50 | -0.81% | |
| 19.59 | 19.87 | 19.57 | 19.66 | +0.82% | |
| 19.73 | 19.78 | 19.25 | 19.50 | +0.05% | |
| 19.61 | 19.61 | 19.36 | 19.49 | -0.05% | |
| 19.59 | 19.63 | 19.50 | 19.50 | 0.00% | |
| 19.21 | 19.65 | 19.09 | 19.50 | +0.57% | |
| 19.79 | 19.98 | 19.31 | 19.39 | -1.27% | |
| 19.75 | 19.82 | 19.40 | 19.64 | +0.05% | |
| 19.98 | 19.98 | 19.59 | 19.63 | +1.03% | |
| 19.86 | 20.07 | 19.43 | 19.43 | -1.82% | |
| 20.28 | 20.38 | 19.73 | 19.79 | -2.89% | |
| 20.26 | 20.55 | 20.20 | 20.38 | +0.74% | |
| 19.91 | 20.23 | 19.85 | 20.23 | +0.95% | |
| 20.03 | 20.19 | 19.87 | 20.04 | -0.55% | |
| 20.95 | 20.95 | 20.04 | 20.15 | -0.64% | |
| 20.54 | 20.54 | 20.20 | 20.28 | -0.49% | |
| 20.00 | 20.43 | 20.00 | 20.38 | +1.39% | |
| 20.00 | 20.24 | 19.76 | 20.10 | +0.75% | |
| 19.97 | 20.09 | 19.92 | 19.95 | -0.25% | |
| 19.80 | 20.00 | 19.80 | 20.00 | +0.10% | |
| 19.98 | 20.08 | 19.73 | 19.98 | 0.00% | |
| 19.78 | 19.99 | 19.56 | 19.98 | +1.47% | |
| 19.52 | 19.80 | 19.52 | 19.69 | +0.46% | |
| 19.75 | 19.75 | 19.37 | 19.60 | +0.26% | |
| 19.27 | 19.55 | 19.25 | 19.55 | +0.57% | |
| 19.25 | 19.72 | 19.20 | 19.44 | +0.52% | |
| 19.53 | 19.56 | 19.14 | 19.34 | -1.38% | |
| 19.27 | 19.73 | 19.23 | 19.61 | +1.76% | |
| 19.23 | 19.44 | 19.19 | 19.27 | +0.94% | |
| 19.17 | 19.40 | 19.04 | 19.09 | -0.42% | |
| 19.04 | 19.30 | 18.83 | 19.17 | -0.10% | |
| 18.93 | 19.23 | 18.88 | 19.19 | +0.47% | |
| 19.08 | 19.23 | 18.64 | 19.10 | -0.26% | |
| 19.54 | 19.91 | 19.05 | 19.15 | -2.54% | |
| 20.09 | 20.20 | 19.25 | 19.65 | -2.48% | |
| 19.65 | 20.15 | 19.40 | 20.15 | +2.81% | |
| 19.37 | 19.72 | 19.02 | 19.60 | +1.66% | |
| 19.23 | 19.36 | 19.16 | 19.28 | +0.73% | |
| 18.96 | 19.16 | 18.96 | 19.14 | +1.11% | |
| 18.96 | 19.10 | 18.85 | 18.93 | -0.16% | |
| 18.87 | 19.01 | 18.86 | 18.96 | +0.42% | |
| 18.92 | 19.07 | 18.83 | 18.88 | -0.79% | |
| 19.28 | 19.42 | 19.03 | 19.03 | -1.60% | |
| 19.63 | 19.75 | 19.30 | 19.34 | -1.48% | |
| 20.10 | 20.13 | 19.57 | 19.63 | -2.34% | |
| 19.60 | 20.20 | 19.60 | 20.10 | +2.13% | |
| 19.44 | 19.70 | 19.23 | 19.68 | +1.34% | |
| 19.25 | 19.45 | 19.20 | 19.42 | +0.31% | |
| 19.33 | 19.52 | 19.11 | 19.36 | +0.57% | |
| 19.45 | 19.45 | 19.04 | 19.25 | -0.93% | |
| 19.41 | 19.56 | 18.78 | 19.43 | +0.57% | |
| 19.15 | 19.58 | 19.00 | 19.32 | +0.99% | |
| 18.83 | 19.22 | 18.83 | 19.13 | +1.59% | |
| 18.95 | 19.00 | 18.69 | 18.83 | -0.26% | |
| 18.99 | 19.05 | 18.71 | 18.88 | -0.42% | |
| 18.90 | 19.04 | 18.80 | 18.96 | +0.32% | |
| 19.02 | 19.02 | 18.65 | 18.90 | -0.32% | |
| 18.89 | 19.10 | 18.80 | 18.96 | +0.37% | |
| 18.95 | 19.05 | 18.71 | 18.89 | -0.05% | |
| 18.80 | 19.03 | 18.80 | 18.90 | +0.48% | |
| 18.72 | 18.94 | 18.72 | 18.81 | +0.48% | |
| 18.68 | 18.85 | 18.68 | 18.72 | 0.00% | |
| 18.47 | 18.85 | 18.45 | 18.72 | +1.03% | |
| 18.58 | 18.74 | 18.36 | 18.53 | +0.27% | |
| 18.66 | 18.77 | 18.36 | 18.48 | -1.81% | |
| 18.57 | 18.90 | 18.57 | 18.82 | +0.64% | |
| 18.73 | 18.75 | 18.42 | 18.70 | -0.48% | |
| 18.70 | 19.07 | 18.70 | 18.79 | -0.16% | |
| 18.58 | 18.83 | 18.52 | 18.82 | +0.97% | |
| 18.61 | 18.75 | 18.56 | 18.64 | 0.00% | |
| 18.88 | 19.05 | 18.61 | 18.64 | -0.32% | |
| 18.40 | 18.81 | 18.40 | 18.70 | +2.24% | |
| 18.12 | 18.30 | 18.07 | 18.29 | +0.83% | |
| 17.99 | 18.44 | 17.99 | 18.14 | +0.95% | |
| 18.05 | 18.14 | 17.92 | 17.97 | -0.77% | |
| 18.02 | 18.26 | 18.02 | 18.11 | +0.56% | |
| 18.17 | 18.24 | 18.01 | 18.01 | -1.26% | |
| 18.14 | 18.35 | 18.14 | 18.24 | +0.72% | |
| 18.21 | 18.35 | 18.10 | 18.11 | -0.77% | |
| 18.28 | 18.32 | 18.00 | 18.25 | +0.11% | |
| 18.35 | 18.46 | 18.20 | 18.23 | -0.87% | |
| 18.45 | 18.60 | 18.34 | 18.39 | -0.38% | |
| 18.55 | 18.58 | 18.35 | 18.46 | -0.05% | |
| 18.63 | 18.79 | 18.46 | 18.47 | 0.00% | |
| 18.55 | 18.62 | 18.35 | 18.47 | +0.38% | |
| 18.51 | 18.69 | 18.33 | 18.40 | -1.13% | |
| 19.30 | 19.30 | 18.60 | 18.61 | -3.63% | |
| 19.10 | 19.60 | 19.10 | 19.31 | +0.63% | |
| 19.19 | 19.39 | 19.05 | 19.19 | 0.00% | |
| 18.83 | 19.61 | 18.77 | 19.19 | +2.24% | |
| 18.57 | 18.80 | 18.57 | 18.77 | +1.30% | |
| 18.71 | 18.71 | 18.46 | 18.53 | -0.11% | |
| 18.50 | 18.75 | 18.40 | 18.55 | 0.00% | |
| 18.33 | 18.75 | 18.25 | 18.55 | +1.20% | |
| 18.24 | 18.63 | 18.20 | 18.33 | +0.05% | |
| 17.92 | 18.50 | 17.24 | 18.32 | +1.61% | |
| 17.75 | 18.18 | 17.70 | 18.03 | +2.15% | |
| 17.62 | 17.65 | 17.00 | 17.65 | -0.40% | |
| 17.73 | 17.97 | 17.47 | 17.72 | -0.11% | |
| 17.62 | 17.80 | 17.59 | 17.74 | +0.51% | |
| 17.72 | 17.72 | 17.49 | 17.65 | -0.40% | |
| 17.76 | 17.99 | 17.55 | 17.72 | -0.73% | |
| 17.42 | 17.89 | 17.40 | 17.85 | +2.00% | |
| 17.63 | 17.68 | 17.34 | 17.50 | +0.46% | |
| 17.20 | 17.50 | 17.15 | 17.42 | +1.04% | |
| 17.24 | 17.51 | 17.16 | 17.24 | 0.00% | |
| 16.96 | 17.33 | 16.93 | 17.24 | +1.06% | |
| 16.97 | 17.15 | 16.70 | 17.06 | +1.07% | |
| 17.33 | 17.33 | 16.16 | 16.88 | -1.69% | |
| 16.95 | 17.24 | 16.83 | 17.17 | +0.82% | |
| 16.79 | 17.06 | 16.79 | 17.03 | +0.41% | |
| 17.06 | 17.20 | 16.89 | 16.96 | -1.28% | |
| 17.08 | 17.28 | 16.87 | 17.18 | +0.88% | |
| 17.13 | 17.13 | 16.81 | 17.03 | +0.06% | |
| 16.84 | 17.16 | 16.74 | 17.02 | +2.25% | |
| 16.61 | 16.75 | 16.52 | 16.65 | +0.27% | |
| 16.40 | 16.67 | 16.39 | 16.60 | +0.85% | |
| 16.76 | 16.79 | 16.36 | 16.46 | -1.14% | |
| 16.77 | 16.90 | 16.60 | 16.65 | -0.12% | |
| 16.81 | 16.87 | 16.61 | 16.67 | +0.30% | |
| 16.81 | 16.82 | 16.42 | 16.62 | -1.13% | |
| 16.62 | 16.97 | 16.44 | 16.81 | +0.06% | |
| 16.96 | 16.96 | 16.63 | 16.80 | -0.88% | |
| 16.75 | 17.21 | 16.75 | 16.95 | +0.59% | |
| 16.70 | 16.85 | 16.38 | 16.85 | +0.78% | |
| 16.49 | 16.73 | 16.11 | 16.72 | +0.54% | |
| 16.81 | 16.81 | 16.53 | 16.63 | -1.66% | |
| 16.93 | 17.21 | 16.91 | 16.91 | +0.59% | |
| 16.33 | 17.04 | 16.33 | 16.81 | +1.45% | |
| 16.50 | 16.84 | 16.25 | 16.57 | +0.12% | |
| 16.73 | 16.86 | 16.43 | 16.55 | -2.30% | |
| 16.87 | 17.08 | 16.87 | 16.94 | +0.18% | |
| 16.90 | 17.01 | 16.72 | 16.91 | +0.59% | |
| 16.70 | 16.93 | 16.52 | 16.81 | +2.50% | |
| 16.85 | 16.85 | 16.25 | 16.40 | -2.84% | |
| 16.97 | 17.01 | 16.68 | 16.88 | -0.65% | |
| 16.96 | 17.00 | 16.81 | 16.99 | 0.00% | |
| 17.20 | 17.36 | 16.82 | 16.99 | -1.74% | |
| 17.24 | 17.62 | 17.16 | 17.29 | +0.76% | |
| 17.39 | 17.71 | 17.13 | 17.16 | -2.00% | |
| 17.57 | 17.71 | 17.28 | 17.51 | -0.23% | |
| 17.78 | 17.78 | 17.20 | 17.55 | -0.57% | |
| 18.04 | 18.04 | 17.56 | 17.65 | -1.29% | |
| 17.68 | 17.89 | 17.50 | 17.88 | +2.17% | |
| 17.60 | 17.70 | 17.35 | 17.50 | -0.40% | |
| 17.34 | 17.60 | 17.30 | 17.57 | +1.44% | |
| 17.35 | 17.63 | 17.09 | 17.32 | +0.52% | |
| 17.11 | 17.38 | 16.55 | 17.23 | +0.35% | |
| 16.65 | 17.21 | 16.65 | 17.17 | +3.19% | |
| 16.76 | 16.83 | 16.57 | 16.64 | 0.00% | |
| 16.75 | 17.06 | 16.33 | 16.64 | -0.60% | |
| 16.90 | 16.90 | 16.54 | 16.74 | -0.89% | |
| 16.57 | 16.90 | 16.57 | 16.89 | +1.56% | |
| 16.71 | 16.77 | 16.53 | 16.63 | -0.36% | |
| 16.71 | 16.85 | 16.62 | 16.69 | -1.36% | |
| 17.06 | 17.10 | 16.72 | 16.92 | -0.35% | |
| 16.74 | 17.10 | 16.69 | 16.98 | +2.97% | |
| 16.50 | 16.85 | 16.46 | 16.49 | -0.48% | |
| 16.50 | 16.68 | 16.35 | 16.57 | +0.30% | |
| 16.62 | 16.92 | 16.49 | 16.52 | -0.18% | |
| 16.51 | 16.78 | 16.51 | 16.55 | +0.06% | |
| 16.87 | 16.95 | 16.41 | 16.54 | -1.22% | |
| 16.34 | 16.92 | 16.27 | 16.75 | +2.48% | |
| 16.41 | 16.63 | 16.25 | 16.34 | +0.06% | |
| 15.98 | 16.62 | 15.98 | 16.33 | +1.30% | |
| 15.95 | 16.12 | 15.79 | 16.12 | +2.28% | |
| 15.80 | 15.94 | 15.65 | 15.76 | -0.19% | |
| 15.85 | 16.10 | 15.77 | 15.79 | -0.57% | |
| 15.71 | 16.00 | 15.71 | 15.88 | +0.89% | |
| 15.57 | 15.94 | 15.57 | 15.74 | +0.25% | |
| 15.61 | 16.11 | 15.57 | 15.70 | +0.32% | |
| 16.09 | 16.18 | 15.65 | 15.65 | -3.40% | |
| 16.18 | 16.34 | 16.18 | 16.20 | +0.31% | |
| 16.19 | 16.33 | 16.15 | 16.15 | +0.12% | |
| 16.25 | 16.49 | 16.12 | 16.13 | -1.10% | |
| 16.92 | 17.09 | 16.22 | 16.31 | -4.06% | |
| 16.86 | 17.00 | 16.79 | 17.00 | +1.55% | |
| 16.60 | 16.94 | 16.50 | 16.74 | +1.15% | |
| 16.55 | 16.70 | 16.50 | 16.55 | -0.06% | |
| 16.91 | 16.98 | 16.41 | 16.56 | -2.01% | |
| 16.97 | 17.11 | 16.73 | 16.90 | -0.65% | |
| 17.03 | 17.08 | 16.71 | 17.01 | -0.12% | |
| 16.39 | 17.06 | 15.98 | 17.03 | +4.48% | |
| 16.19 | 16.37 | 15.57 | 16.30 | +0.68% | |
| 16.08 | 16.21 | 16.05 | 16.19 | +0.25% | |
| 15.97 | 16.32 | 15.82 | 16.15 | +1.13% | |
| 15.90 | 15.98 | 15.75 | 15.97 | +0.69% | |
| 15.63 | 15.98 | 15.62 | 15.86 | +1.60% | |
| 15.21 | 15.74 | 15.21 | 15.61 | +2.83% | |
| 15.35 | 15.49 | 15.09 | 15.18 | -1.11% | |
| 15.39 | 15.48 | 15.19 | 15.35 | -0.26% | |
| 15.41 | 15.42 | 15.28 | 15.39 | -0.13% | |
| 15.33 | 15.42 | 15.23 | 15.41 | +0.85% | |
| 15.13 | 15.41 | 14.99 | 15.28 | +0.99% | |
| 15.00 | 15.13 | 14.99 | 15.13 | +0.67% | |
| 14.95 | 15.17 | 14.95 | 15.03 | +0.13% | |
| 15.09 | 15.09 | 14.91 | 15.01 | +0.07% | |
| 15.06 | 15.08 | 15.00 | 15.00 | +0.13% | |
| 14.99 | 15.09 | 14.60 | 14.98 | +0.13% | |
| 15.01 | 15.11 | 14.94 | 14.96 | -1.25% | |
| 15.25 | 15.25 | 14.93 | 15.15 | -0.72% | |
| 15.12 | 15.35 | 15.12 | 15.26 | +0.26% | |
| 15.12 | 15.25 | 15.12 | 15.22 | +0.66% | |
| 15.08 | 15.14 | 15.07 | 15.12 | +0.47% | |
| 15.00 | 15.13 | 15.00 | 15.05 | +0.33% | |
| 14.96 | 15.06 | 14.88 | 15.00 | +0.54% | |
| 14.94 | 15.00 | 14.86 | 14.92 | -0.13% | |
| 14.99 | 15.00 | 14.81 | 14.94 | +0.88% | |
| 14.79 | 14.85 | 14.73 | 14.81 | +0.34% | |
| 14.68 | 14.86 | 14.68 | 14.76 | +0.27% | |
| 14.77 | 14.83 | 14.65 | 14.72 | -0.34% | |
| 14.63 | 14.84 | 14.60 | 14.77 | +0.14% | |
| 14.80 | 14.94 | 14.60 | 14.75 | -0.07% | |
| 14.88 | 14.88 | 14.62 | 14.76 | -0.61% | |
| 14.83 | 15.00 | 14.82 | 14.85 | +0.34% | |
| 14.83 | 14.83 | 14.70 | 14.80 | +0.68% | |
| 14.70 | 14.84 | 14.64 | 14.70 | -0.88% | |
| 14.70 | 14.83 | 14.61 | 14.83 | +0.54% | |
| 14.55 | 14.81 | 14.55 | 14.75 | +1.03% | |
| 14.44 | 14.60 | 14.41 | 14.60 | +1.18% | |
| 14.51 | 14.61 | 14.43 | 14.43 | -0.62% | |
| 14.75 | 14.75 | 14.33 | 14.52 | -1.43% | |
| 14.78 | 14.87 | 14.66 | 14.73 | -0.34% | |
| 14.54 | 14.80 | 14.54 | 14.78 | +1.51% | |
| 14.39 | 14.56 | 14.38 | 14.56 | +1.39% | |
| 14.71 | 14.71 | 14.36 | 14.36 | -2.11% | |
| 14.66 | 14.74 | 14.61 | 14.67 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SRBK chart for longer ranges.