Stoneridge, Inc. (SRI)
NYSE: SRI · Real-Time Price · USD
7.80
+0.26 (3.45%)
Aug 12, 2025, 4:00 PM - Market closed
Stoneridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 7.69 | 7.98 | 7.55 | 7.80 | 7.80 | 3.45% | 264,941 |
| Aug 11, 2025 | 7.72 | 7.88 | 7.33 | 7.54 | 7.54 | -3.33% | 288,523 |
| Aug 8, 2025 | 8.44 | 8.44 | 7.78 | 7.80 | 7.80 | -6.47% | 342,166 |
| Aug 7, 2025 | 7.34 | 8.52 | 6.91 | 8.34 | 8.34 | 9.31% | 507,128 |
| Aug 6, 2025 | 7.41 | 7.67 | 7.20 | 7.63 | 7.63 | 3.67% | 303,254 |
| Aug 5, 2025 | 7.96 | 7.96 | 7.29 | 7.36 | 7.36 | -6.00% | 411,895 |
| Aug 4, 2025 | 7.45 | 7.96 | 7.23 | 7.83 | 7.83 | 6.24% | 412,979 |
| Aug 1, 2025 | 7.45 | 7.45 | 7.03 | 7.37 | 7.37 | -4.29% | 250,839 |
| Jul 31, 2025 | 8.01 | 8.01 | 7.54 | 7.70 | 7.70 | -2.78% | 311,348 |
| Jul 30, 2025 | 8.68 | 8.82 | 7.80 | 7.92 | 7.92 | -6.27% | 456,291 |
| Jul 29, 2025 | 8.74 | 9.10 | 8.43 | 8.45 | 8.45 | -2.76% | 1,372,685 |
| Jul 28, 2025 | 7.86 | 8.71 | 7.66 | 8.69 | 8.69 | 10.98% | 402,529 |
| Jul 25, 2025 | 7.89 | 7.97 | 7.78 | 7.83 | 7.83 | -0.76% | 131,169 |
| Jul 24, 2025 | 8.01 | 8.08 | 7.72 | 7.89 | 7.89 | -2.95% | 344,222 |
| Jul 23, 2025 | 7.67 | 8.14 | 7.55 | 8.13 | 8.13 | 7.11% | 440,966 |
| Jul 22, 2025 | 7.18 | 7.71 | 7.01 | 7.59 | 7.59 | 8.12% | 438,865 |
| Jul 21, 2025 | 6.83 | 7.07 | 6.80 | 7.02 | 7.02 | 4.31% | 219,267 |
| Jul 18, 2025 | 6.98 | 6.98 | 6.68 | 6.73 | 6.73 | -3.03% | 248,816 |
| Jul 17, 2025 | 7.16 | 7.32 | 6.92 | 6.94 | 6.94 | -2.80% | 265,593 |
| Jul 16, 2025 | 7.26 | 7.28 | 6.97 | 7.14 | 7.14 | -0.28% | 227,251 |
| Jul 15, 2025 | 7.42 | 7.48 | 7.13 | 7.16 | 7.16 | -2.59% | 283,215 |
| Jul 14, 2025 | 7.27 | 7.38 | 7.02 | 7.35 | 7.35 | 0.82% | 364,279 |
| Jul 11, 2025 | 7.58 | 7.64 | 7.18 | 7.29 | 7.29 | -4.83% | 260,522 |
| Jul 10, 2025 | 8.05 | 8.27 | 7.59 | 7.66 | 7.66 | -6.24% | 305,135 |
| Jul 9, 2025 | 8.16 | 8.81 | 7.97 | 8.17 | 8.17 | 1.74% | 644,936 |
| Jul 8, 2025 | 7.92 | 8.18 | 7.77 | 8.03 | 8.03 | 3.08% | 421,996 |
| Jul 7, 2025 | 7.89 | 8.07 | 7.67 | 7.79 | 7.79 | -2.26% | 453,543 |
| Jul 3, 2025 | 7.85 | 8.01 | 7.79 | 7.97 | 7.97 | 2.84% | 250,421 |
| Jul 2, 2025 | 7.64 | 7.84 | 7.57 | 7.75 | 7.75 | 2.65% | 440,324 |
| Jul 1, 2025 | 6.88 | 7.63 | 6.82 | 7.55 | 7.55 | 7.24% | 727,116 |
| Jun 30, 2025 | 6.71 | 7.05 | 6.48 | 7.04 | 7.04 | 6.67% | 511,123 |
| Jun 27, 2025 | 6.40 | 6.77 | 6.40 | 6.60 | 6.60 | 3.12% | 4,174,453 |
| Jun 26, 2025 | 6.19 | 6.51 | 6.12 | 6.40 | 6.40 | 4.75% | 319,960 |
| Jun 25, 2025 | 6.12 | 6.15 | 5.99 | 6.11 | 6.11 | - | 219,234 |
| Jun 24, 2025 | 6.11 | 6.22 | 5.99 | 6.11 | 6.11 | 1.83% | 311,720 |
| Jun 23, 2025 | 6.03 | 6.20 | 5.89 | 6.00 | 6.00 | -1.80% | 225,472 |
| Jun 20, 2025 | 6.34 | 6.36 | 6.06 | 6.11 | 6.11 | -2.40% | 235,941 |
| Jun 18, 2025 | 6.13 | 6.50 | 6.12 | 6.26 | 6.26 | 2.45% | 283,854 |
| Jun 17, 2025 | 6.03 | 6.17 | 5.94 | 6.11 | 6.11 | - | 233,372 |
| Jun 16, 2025 | 5.84 | 6.12 | 5.72 | 6.11 | 6.11 | 7.57% | 277,413 |
| Jun 13, 2025 | 5.88 | 5.97 | 5.65 | 5.68 | 5.68 | -6.27% | 249,602 |
| Jun 12, 2025 | 6.11 | 6.23 | 6.01 | 6.06 | 6.06 | -2.88% | 165,176 |
| Jun 11, 2025 | 6.42 | 6.46 | 6.13 | 6.24 | 6.24 | -1.73% | 198,219 |
| Jun 10, 2025 | 6.11 | 6.40 | 5.97 | 6.35 | 6.35 | 5.66% | 259,468 |
| Jun 9, 2025 | 5.64 | 6.05 | 5.61 | 6.01 | 6.01 | 6.37% | 270,485 |
| Jun 6, 2025 | 5.45 | 5.88 | 5.45 | 5.65 | 5.65 | 7.01% | 213,590 |
| Jun 5, 2025 | 5.42 | 5.49 | 5.23 | 5.28 | 5.28 | -2.58% | 244,754 |
| Jun 4, 2025 | 5.34 | 5.51 | 5.28 | 5.42 | 5.42 | 1.69% | 190,731 |
| Jun 3, 2025 | 5.08 | 5.39 | 5.08 | 5.33 | 5.33 | 4.72% | 247,600 |
| Jun 2, 2025 | 4.98 | 5.30 | 4.91 | 5.09 | 5.09 | 1.39% | 336,549 |