Stoneridge, Inc. (SRI)
NYSE: SRI · Real-Time Price · USD
4.670
+0.080 (1.74%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Stoneridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 4.59 | 4.70 | 4.44 | 4.67 | 4.67 | 1.74% | 203,926 |
| Mar 31, 2025 | 4.52 | 4.76 | 4.44 | 4.59 | 4.59 | -0.86% | 223,843 |
| Mar 28, 2025 | 5.06 | 5.06 | 4.58 | 4.63 | 4.63 | -9.39% | 205,452 |
| Mar 27, 2025 | 5.07 | 5.20 | 4.94 | 5.11 | 5.11 | -0.20% | 176,728 |
| Mar 26, 2025 | 5.17 | 5.42 | 5.07 | 5.12 | 5.12 | -1.35% | 184,731 |
| Mar 25, 2025 | 5.15 | 5.30 | 5.09 | 5.19 | 5.19 | 0.97% | 229,811 |
| Mar 24, 2025 | 5.11 | 5.27 | 5.00 | 5.14 | 5.14 | 2.59% | 225,762 |
| Mar 21, 2025 | 5.15 | 5.26 | 4.99 | 5.01 | 5.01 | -5.65% | 363,573 |
| Mar 20, 2025 | 4.96 | 5.37 | 4.90 | 5.31 | 5.31 | 4.53% | 284,753 |
| Mar 19, 2025 | 4.98 | 5.15 | 4.94 | 5.08 | 5.08 | 1.60% | 269,856 |
| Mar 18, 2025 | 5.10 | 5.19 | 4.95 | 5.00 | 5.00 | -2.91% | 255,873 |
| Mar 17, 2025 | 5.01 | 5.25 | 5.01 | 5.15 | 5.15 | 2.79% | 398,749 |
| Mar 14, 2025 | 4.73 | 5.08 | 4.73 | 5.01 | 5.01 | 5.70% | 355,977 |
| Mar 13, 2025 | 5.33 | 5.33 | 4.56 | 4.74 | 4.74 | -11.07% | 796,260 |
| Mar 12, 2025 | 5.04 | 5.43 | 5.04 | 5.33 | 5.33 | 1.91% | 272,064 |
| Mar 11, 2025 | 5.17 | 5.31 | 4.90 | 5.23 | 5.23 | 1.36% | 272,856 |
| Mar 10, 2025 | 5.20 | 5.37 | 5.10 | 5.16 | 5.16 | -3.55% | 359,159 |
| Mar 7, 2025 | 5.33 | 5.59 | 5.27 | 5.35 | 5.35 | -0.74% | 319,053 |
| Mar 6, 2025 | 5.80 | 5.80 | 5.34 | 5.39 | 5.39 | -8.80% | 557,599 |
| Mar 5, 2025 | 5.43 | 6.01 | 5.35 | 5.91 | 5.91 | 10.47% | 552,674 |
| Mar 4, 2025 | 5.33 | 5.53 | 5.04 | 5.35 | 5.35 | -2.19% | 504,451 |
| Mar 3, 2025 | 5.68 | 6.12 | 5.37 | 5.47 | 5.47 | -2.67% | 750,000 |
| Feb 28, 2025 | 4.95 | 5.79 | 4.95 | 5.62 | 5.62 | 10.85% | 1,406,095 |
| Feb 27, 2025 | 4.63 | 5.43 | 4.51 | 5.07 | 5.07 | 20.71% | 2,460,022 |
| Feb 26, 2025 | 4.23 | 4.28 | 4.13 | 4.20 | 4.20 | 0.24% | 305,107 |
| Feb 25, 2025 | 4.20 | 4.28 | 4.18 | 4.19 | 4.19 | - | 218,562 |
| Feb 24, 2025 | 4.32 | 4.35 | 4.18 | 4.19 | 4.19 | -0.71% | 244,621 |
| Feb 21, 2025 | 4.54 | 4.54 | 4.11 | 4.22 | 4.22 | -5.17% | 285,665 |
| Feb 20, 2025 | 4.39 | 4.53 | 4.28 | 4.45 | 4.45 | 0.91% | 550,358 |
| Feb 19, 2025 | 4.48 | 4.51 | 4.38 | 4.41 | 4.41 | -2.00% | 235,599 |
| Feb 18, 2025 | 4.27 | 4.58 | 4.27 | 4.50 | 4.50 | 5.39% | 340,139 |
| Feb 14, 2025 | 4.28 | 4.35 | 4.21 | 4.27 | 4.27 | 2.15% | 217,303 |
| Feb 13, 2025 | 4.19 | 4.24 | 4.12 | 4.18 | 4.18 | 0.24% | 277,804 |
| Feb 12, 2025 | 4.33 | 4.35 | 4.16 | 4.17 | 4.17 | -6.50% | 228,597 |
| Feb 11, 2025 | 4.37 | 4.58 | 4.37 | 4.46 | 4.46 | 0.22% | 250,517 |
| Feb 10, 2025 | 4.34 | 4.63 | 4.34 | 4.45 | 4.45 | 2.77% | 326,913 |
| Feb 7, 2025 | 4.54 | 4.54 | 4.15 | 4.33 | 4.33 | -4.63% | 497,692 |
| Feb 6, 2025 | 4.63 | 4.73 | 4.54 | 4.54 | 4.54 | -0.66% | 257,667 |
| Feb 5, 2025 | 4.67 | 4.70 | 4.41 | 4.57 | 4.57 | -1.93% | 291,517 |
| Feb 4, 2025 | 4.32 | 4.75 | 4.21 | 4.66 | 4.66 | 6.39% | 451,184 |
| Feb 3, 2025 | 4.90 | 4.90 | 4.31 | 4.38 | 4.38 | -15.28% | 473,183 |
| Jan 31, 2025 | 5.33 | 5.37 | 5.05 | 5.17 | 5.17 | -3.18% | 244,528 |
| Jan 30, 2025 | 5.18 | 5.43 | 5.18 | 5.34 | 5.34 | 4.71% | 208,123 |
| Jan 29, 2025 | 5.36 | 5.36 | 5.02 | 5.10 | 5.10 | -5.38% | 222,613 |
| Jan 28, 2025 | 5.43 | 5.47 | 5.30 | 5.39 | 5.39 | -1.10% | 191,903 |
| Jan 27, 2025 | 5.51 | 5.70 | 5.40 | 5.45 | 5.45 | -1.27% | 267,949 |
| Jan 24, 2025 | 5.63 | 5.65 | 5.48 | 5.52 | 5.52 | -2.99% | 241,822 |
| Jan 23, 2025 | 5.45 | 5.72 | 5.42 | 5.69 | 5.69 | 3.83% | 223,526 |
| Jan 22, 2025 | 5.85 | 5.85 | 5.43 | 5.48 | 5.48 | -7.28% | 218,359 |
| Jan 21, 2025 | 5.91 | 5.98 | 5.81 | 5.91 | 5.91 | 1.03% | 158,641 |