Stoneridge, Inc. (SRI)
NYSE: SRI · Real-Time Price · USD
5.71
-0.02 (-0.35%)
Nov 28, 2025, 1:00 PM EST - Market closed
Stoneridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.79 | 5.85 | 5.70 | 5.71 | 5.71 | -0.35% | 42,236 |
| Nov 26, 2025 | 5.66 | 5.84 | 5.66 | 5.73 | 5.73 | 1.06% | 147,912 |
| Nov 25, 2025 | 5.56 | 5.74 | 5.56 | 5.67 | 5.67 | 3.47% | 159,858 |
| Nov 24, 2025 | 5.60 | 5.63 | 5.48 | 5.48 | 5.48 | -1.26% | 204,006 |
| Nov 21, 2025 | 5.52 | 5.62 | 5.46 | 5.55 | 5.55 | 1.28% | 93,582 |
| Nov 20, 2025 | 5.69 | 5.75 | 5.34 | 5.48 | 5.48 | -1.44% | 164,263 |
| Nov 19, 2025 | 5.49 | 5.70 | 5.47 | 5.56 | 5.56 | 0.91% | 144,481 |
| Nov 18, 2025 | 5.46 | 5.53 | 5.37 | 5.51 | 5.51 | - | 230,911 |
| Nov 17, 2025 | 5.68 | 5.82 | 5.43 | 5.51 | 5.51 | -3.67% | 183,316 |
| Nov 14, 2025 | 5.70 | 5.84 | 5.66 | 5.72 | 5.72 | -1.55% | 147,130 |
| Nov 13, 2025 | 6.04 | 6.15 | 5.77 | 5.81 | 5.81 | -4.13% | 172,021 |
| Nov 12, 2025 | 6.05 | 6.18 | 6.03 | 6.06 | 6.06 | -0.16% | 127,356 |
| Nov 11, 2025 | 6.01 | 6.19 | 5.92 | 6.07 | 6.07 | 1.34% | 142,914 |
| Nov 10, 2025 | 6.26 | 6.26 | 5.85 | 5.99 | 5.99 | -2.92% | 281,138 |
| Nov 7, 2025 | 5.68 | 6.26 | 5.68 | 6.17 | 6.17 | 7.12% | 223,071 |
| Nov 6, 2025 | 6.69 | 6.92 | 5.72 | 5.76 | 5.76 | -16.28% | 403,681 |
| Nov 5, 2025 | 6.79 | 7.06 | 6.57 | 6.88 | 6.88 | 2.08% | 94,503 |
| Nov 4, 2025 | 6.79 | 6.84 | 6.60 | 6.74 | 6.74 | -2.18% | 151,792 |
| Nov 3, 2025 | 6.80 | 6.97 | 6.71 | 6.89 | 6.89 | 1.17% | 182,645 |
| Oct 31, 2025 | 6.75 | 6.83 | 6.55 | 6.81 | 6.81 | 0.59% | 334,672 |
| Oct 30, 2025 | 6.94 | 7.00 | 6.75 | 6.77 | 6.77 | -4.11% | 99,918 |
| Oct 29, 2025 | 7.18 | 7.25 | 6.86 | 7.06 | 7.06 | -1.94% | 224,882 |
| Oct 28, 2025 | 7.26 | 7.34 | 7.07 | 7.20 | 7.20 | -0.96% | 157,566 |
| Oct 27, 2025 | 7.39 | 7.41 | 7.15 | 7.27 | 7.27 | -1.62% | 195,825 |
| Oct 24, 2025 | 7.20 | 7.49 | 7.16 | 7.39 | 7.39 | 3.07% | 121,785 |
| Oct 23, 2025 | 7.21 | 7.24 | 7.00 | 7.17 | 7.17 | -0.28% | 158,979 |
| Oct 22, 2025 | 7.53 | 7.53 | 7.12 | 7.19 | 7.19 | -3.88% | 168,595 |
| Oct 21, 2025 | 7.02 | 7.51 | 6.96 | 7.48 | 7.48 | 6.86% | 203,796 |
| Oct 20, 2025 | 6.62 | 7.01 | 6.62 | 7.00 | 7.00 | 6.22% | 173,842 |
| Oct 17, 2025 | 6.64 | 6.72 | 6.43 | 6.59 | 6.59 | -1.79% | 330,951 |
| Oct 16, 2025 | 6.83 | 6.86 | 6.46 | 6.71 | 6.71 | -1.03% | 179,837 |
| Oct 15, 2025 | 6.80 | 7.05 | 6.69 | 6.78 | 6.78 | -0.29% | 133,423 |
| Oct 14, 2025 | 6.52 | 6.97 | 6.45 | 6.80 | 6.80 | 3.03% | 173,520 |
| Oct 13, 2025 | 6.53 | 6.69 | 6.53 | 6.60 | 6.60 | 2.96% | 124,555 |
| Oct 10, 2025 | 6.77 | 6.77 | 6.24 | 6.41 | 6.41 | -4.33% | 125,194 |
| Oct 9, 2025 | 6.87 | 6.87 | 6.67 | 6.70 | 6.70 | -3.60% | 169,425 |
| Oct 8, 2025 | 6.85 | 6.95 | 6.75 | 6.95 | 6.95 | 2.36% | 100,140 |
| Oct 7, 2025 | 7.32 | 7.32 | 6.76 | 6.79 | 6.79 | -6.60% | 158,275 |
| Oct 6, 2025 | 7.66 | 7.66 | 7.27 | 7.27 | 7.27 | -4.34% | 153,358 |
| Oct 3, 2025 | 7.60 | 7.72 | 7.49 | 7.60 | 7.60 | 1.33% | 236,366 |
| Oct 2, 2025 | 7.64 | 7.66 | 7.42 | 7.50 | 7.50 | -1.19% | 180,765 |
| Oct 1, 2025 | 7.48 | 7.61 | 7.41 | 7.59 | 7.59 | -0.39% | 174,816 |
| Sep 30, 2025 | 7.57 | 7.62 | 7.39 | 7.62 | 7.62 | - | 130,710 |
| Sep 29, 2025 | 7.62 | 7.65 | 7.46 | 7.62 | 7.62 | 1.20% | 159,185 |
| Sep 26, 2025 | 7.75 | 7.77 | 7.51 | 7.53 | 7.53 | -2.84% | 149,083 |
| Sep 25, 2025 | 7.83 | 7.88 | 7.65 | 7.75 | 7.75 | -3.49% | 172,980 |
| Sep 24, 2025 | 8.11 | 8.15 | 7.87 | 8.03 | 8.03 | -1.47% | 469,267 |
| Sep 23, 2025 | 8.33 | 8.48 | 8.01 | 8.15 | 8.15 | -1.45% | 181,630 |
| Sep 22, 2025 | 8.34 | 8.34 | 8.05 | 8.27 | 8.27 | -2.13% | 187,363 |
| Sep 19, 2025 | 8.49 | 8.53 | 8.25 | 8.45 | 8.45 | 0.24% | 244,273 |