Stoneridge, Inc. (SRI)
NYSE: SRI · Real-Time Price · USD
6.11
+0.11 (1.83%)
Jun 24, 2025, 4:00 PM - Market closed
Stoneridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 30, 2025 | 4.82 | 5.05 | 4.75 | 5.02 | 5.02 | 3.29% | 167,530 |
| May 29, 2025 | 4.94 | 4.94 | 4.75 | 4.86 | 4.86 | -0.41% | 163,642 |
| May 28, 2025 | 5.06 | 5.06 | 4.75 | 4.88 | 4.88 | -3.37% | 170,138 |
| May 27, 2025 | 4.92 | 5.09 | 4.80 | 5.05 | 5.05 | 6.32% | 174,946 |
| May 23, 2025 | 4.66 | 4.81 | 4.60 | 4.75 | 4.75 | -1.25% | 192,307 |
| May 22, 2025 | 4.91 | 5.01 | 4.80 | 4.81 | 4.81 | -2.24% | 159,582 |
| May 21, 2025 | 4.92 | 5.13 | 4.90 | 4.92 | 4.92 | -2.57% | 202,828 |
| May 20, 2025 | 5.41 | 5.49 | 4.97 | 5.05 | 5.05 | -6.48% | 131,199 |
| May 19, 2025 | 5.16 | 5.44 | 5.11 | 5.40 | 5.40 | 1.89% | 203,325 |
| May 16, 2025 | 5.05 | 5.31 | 5.05 | 5.30 | 5.30 | 6.00% | 261,515 |
| May 15, 2025 | 4.69 | 5.01 | 4.61 | 5.00 | 5.00 | 4.82% | 409,749 |
| May 14, 2025 | 5.12 | 5.21 | 4.74 | 4.77 | 4.77 | -7.38% | 537,926 |
| May 13, 2025 | 5.16 | 5.31 | 5.09 | 5.15 | 5.15 | 2.18% | 294,754 |
| May 12, 2025 | 4.70 | 5.15 | 4.50 | 5.04 | 5.04 | 11.26% | 1,274,535 |
| May 9, 2025 | 4.52 | 4.61 | 4.36 | 4.53 | 4.53 | 1.80% | 396,272 |
| May 8, 2025 | 4.45 | 4.59 | 4.24 | 4.45 | 4.45 | 1.37% | 673,923 |
| May 7, 2025 | 4.52 | 4.63 | 4.26 | 4.39 | 4.39 | - | 201,894 |
| May 6, 2025 | 4.19 | 4.56 | 4.19 | 4.39 | 4.39 | 1.86% | 726,214 |
| May 5, 2025 | 4.32 | 4.39 | 4.16 | 4.31 | 4.31 | -1.60% | 287,704 |
| May 2, 2025 | 4.23 | 4.67 | 4.21 | 4.38 | 4.38 | 5.54% | 485,626 |
| May 1, 2025 | 4.34 | 5.02 | 4.12 | 4.15 | 4.15 | 7.51% | 564,131 |
| Apr 30, 2025 | 3.90 | 4.04 | 3.78 | 3.86 | 3.86 | -2.03% | 222,391 |
| Apr 29, 2025 | 3.90 | 4.03 | 3.88 | 3.94 | 3.94 | - | 173,538 |
| Apr 28, 2025 | 3.90 | 4.14 | 3.86 | 3.94 | 3.94 | - | 174,569 |
| Apr 25, 2025 | 3.88 | 3.98 | 3.82 | 3.94 | 3.94 | 0.77% | 147,392 |
| Apr 24, 2025 | 3.82 | 3.97 | 3.81 | 3.91 | 3.91 | 2.36% | 149,386 |
| Apr 23, 2025 | 3.97 | 4.19 | 3.82 | 3.82 | 3.82 | 1.33% | 153,182 |
| Apr 22, 2025 | 3.73 | 3.81 | 3.59 | 3.77 | 3.77 | 3.57% | 142,517 |
| Apr 21, 2025 | 3.71 | 3.79 | 3.61 | 3.64 | 3.64 | -3.70% | 206,890 |
| Apr 17, 2025 | 3.77 | 3.89 | 3.70 | 3.78 | 3.78 | 0.27% | 172,857 |
| Apr 16, 2025 | 3.75 | 3.92 | 3.72 | 3.77 | 3.77 | -0.53% | 174,711 |
| Apr 15, 2025 | 3.80 | 3.91 | 3.74 | 3.79 | 3.79 | -1.30% | 96,430 |
| Apr 14, 2025 | 3.92 | 3.96 | 3.73 | 3.84 | 3.84 | 1.05% | 193,504 |
| Apr 11, 2025 | 3.78 | 3.84 | 3.69 | 3.80 | 3.80 | 0.26% | 243,386 |