Stoneridge, Inc. (SRI)
NYSE: SRI · Real-Time Price · USD
5.69
+0.21 (3.83%)
Jan 23, 2025, 4:00 PM EST - Market closed
Stoneridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 5.93 | 6.00 | 5.78 | 5.85 | 5.85 | 0.52% | 183,384 |
| Jan 16, 2025 | 5.81 | 5.88 | 5.68 | 5.82 | 5.82 | 0.34% | 163,994 |
| Jan 15, 2025 | 5.78 | 5.88 | 5.50 | 5.80 | 5.80 | 5.26% | 215,634 |
| Jan 14, 2025 | 5.52 | 5.55 | 5.39 | 5.51 | 5.51 | 2.80% | 191,595 |
| Jan 13, 2025 | 5.30 | 5.38 | 5.23 | 5.36 | 5.36 | -0.19% | 198,571 |
| Jan 10, 2025 | 5.35 | 5.41 | 5.25 | 5.37 | 5.37 | -2.36% | 210,979 |
| Jan 8, 2025 | 5.76 | 5.77 | 5.49 | 5.50 | 5.50 | -6.30% | 172,703 |
| Jan 7, 2025 | 6.10 | 6.28 | 5.86 | 5.87 | 5.87 | -3.14% | 188,263 |
| Jan 6, 2025 | 6.04 | 6.38 | 6.02 | 6.06 | 6.06 | 1.51% | 280,946 |
| Jan 3, 2025 | 5.85 | 6.06 | 5.76 | 5.97 | 5.97 | 1.88% | 197,972 |
| Jan 2, 2025 | 6.32 | 6.44 | 5.81 | 5.86 | 5.86 | -6.54% | 213,641 |
| Dec 31, 2024 | 6.40 | 6.51 | 6.27 | 6.27 | 6.27 | -0.32% | 367,802 |
| Dec 30, 2024 | 6.13 | 6.36 | 5.94 | 6.29 | 6.29 | 1.29% | 683,120 |
| Dec 27, 2024 | 6.12 | 6.29 | 6.04 | 6.21 | 6.21 | - | 406,371 |
| Dec 26, 2024 | 6.08 | 6.39 | 6.07 | 6.21 | 6.21 | 0.49% | 397,517 |
| Dec 24, 2024 | 6.07 | 6.19 | 5.93 | 6.18 | 6.18 | 1.81% | 265,515 |
| Dec 23, 2024 | 5.70 | 6.11 | 5.54 | 6.07 | 6.07 | 6.68% | 827,161 |
| Dec 20, 2024 | 5.69 | 5.99 | 5.67 | 5.69 | 5.69 | -1.04% | 527,526 |
| Dec 19, 2024 | 5.83 | 5.93 | 5.52 | 5.75 | 5.75 | -1.20% | 628,158 |
| Dec 18, 2024 | 6.50 | 6.61 | 5.77 | 5.82 | 5.82 | -9.91% | 440,534 |
| Dec 17, 2024 | 6.32 | 6.57 | 6.32 | 6.46 | 6.46 | 1.41% | 279,618 |
| Dec 16, 2024 | 6.48 | 6.60 | 6.34 | 6.37 | 6.37 | -2.75% | 293,683 |
| Dec 13, 2024 | 6.62 | 6.73 | 6.50 | 6.55 | 6.55 | -1.80% | 281,240 |
| Dec 12, 2024 | 6.55 | 6.75 | 6.46 | 6.67 | 6.67 | 0.76% | 444,516 |
| Dec 11, 2024 | 6.64 | 6.71 | 6.46 | 6.62 | 6.62 | 1.69% | 528,236 |
| Dec 10, 2024 | 6.58 | 6.63 | 6.22 | 6.51 | 6.51 | -0.61% | 340,218 |
| Dec 9, 2024 | 6.60 | 6.77 | 6.48 | 6.55 | 6.55 | 0.92% | 251,052 |
| Dec 6, 2024 | 6.55 | 6.69 | 6.29 | 6.49 | 6.49 | 0.93% | 257,649 |
| Dec 5, 2024 | 6.68 | 6.72 | 6.42 | 6.43 | 6.43 | -4.46% | 268,285 |
| Dec 4, 2024 | 6.62 | 6.83 | 6.60 | 6.73 | 6.73 | 1.36% | 299,286 |
| Dec 3, 2024 | 7.03 | 7.13 | 6.60 | 6.64 | 6.64 | -5.68% | 282,433 |
| Dec 2, 2024 | 6.88 | 7.09 | 6.70 | 7.04 | 7.04 | 2.62% | 358,278 |
| Nov 29, 2024 | 6.94 | 6.98 | 6.80 | 6.86 | 6.86 | - | 223,400 |
| Nov 27, 2024 | 6.81 | 6.95 | 6.67 | 6.86 | 6.86 | 1.93% | 281,037 |
| Nov 26, 2024 | 6.71 | 6.75 | 6.43 | 6.73 | 6.73 | -0.88% | 292,828 |
| Nov 25, 2024 | 6.74 | 6.95 | 6.71 | 6.79 | 6.79 | 2.57% | 968,208 |
| Nov 22, 2024 | 6.38 | 6.77 | 6.37 | 6.62 | 6.62 | 3.28% | 235,532 |
| Nov 21, 2024 | 6.15 | 6.52 | 6.14 | 6.41 | 6.41 | 5.25% | 293,800 |
| Nov 20, 2024 | 5.99 | 6.16 | 5.90 | 6.09 | 6.09 | 1.50% | 888,671 |
| Nov 19, 2024 | 6.22 | 6.23 | 5.97 | 6.00 | 6.00 | -4.61% | 255,849 |
| Nov 18, 2024 | 6.56 | 6.67 | 6.22 | 6.29 | 6.29 | -4.70% | 260,557 |
| Nov 15, 2024 | 6.66 | 6.70 | 6.49 | 6.60 | 6.60 | - | 244,214 |
| Nov 14, 2024 | 7.03 | 7.18 | 6.50 | 6.60 | 6.60 | -6.52% | 281,880 |
| Nov 13, 2024 | 7.27 | 7.29 | 6.95 | 7.06 | 7.06 | -1.94% | 310,837 |
| Nov 12, 2024 | 7.42 | 7.49 | 7.03 | 7.20 | 7.20 | -4.26% | 383,508 |
| Nov 11, 2024 | 7.28 | 7.64 | 7.28 | 7.52 | 7.52 | 4.01% | 350,098 |
| Nov 8, 2024 | 7.41 | 7.41 | 7.19 | 7.23 | 7.23 | -2.69% | 348,819 |
| Nov 7, 2024 | 7.72 | 7.85 | 7.41 | 7.43 | 7.43 | -4.01% | 323,259 |
| Nov 6, 2024 | 7.62 | 8.01 | 7.57 | 7.74 | 7.74 | 7.35% | 677,024 |
| Nov 5, 2024 | 6.91 | 7.23 | 6.86 | 7.21 | 7.21 | 3.15% | 349,102 |
| Nov 4, 2024 | 6.90 | 7.41 | 6.79 | 6.99 | 6.99 | 1.45% | 454,341 |
| Nov 1, 2024 | 6.99 | 7.25 | 6.83 | 6.89 | 6.89 | -1.43% | 457,764 |
| Oct 31, 2024 | 7.50 | 8.71 | 6.76 | 6.99 | 6.99 | -24.68% | 1,429,222 |
| Oct 30, 2024 | 9.30 | 9.66 | 9.23 | 9.28 | 9.28 | -1.80% | 205,969 |
| Oct 29, 2024 | 9.44 | 9.53 | 9.37 | 9.45 | 9.45 | -1.66% | 147,580 |
| Oct 28, 2024 | 9.25 | 9.66 | 9.21 | 9.61 | 9.61 | 5.37% | 192,929 |
| Oct 25, 2024 | 9.04 | 9.26 | 9.04 | 9.12 | 9.12 | 1.56% | 172,324 |
| Oct 24, 2024 | 9.44 | 9.44 | 8.94 | 8.98 | 8.98 | -3.34% | 160,610 |
| Oct 23, 2024 | 9.35 | 9.35 | 9.08 | 9.29 | 9.29 | -0.64% | 195,897 |
| Oct 22, 2024 | 9.58 | 9.68 | 9.32 | 9.35 | 9.35 | -2.81% | 170,936 |
| Oct 21, 2024 | 9.87 | 9.92 | 9.62 | 9.62 | 9.62 | -2.24% | 183,025 |
| Oct 18, 2024 | 9.87 | 9.92 | 9.74 | 9.84 | 9.84 | 0.92% | 190,002 |
| Oct 17, 2024 | 9.94 | 9.94 | 9.68 | 9.75 | 9.75 | -1.91% | 128,584 |
| Oct 16, 2024 | 9.91 | 10.04 | 9.84 | 9.94 | 9.94 | 1.22% | 248,576 |
| Oct 15, 2024 | 10.22 | 10.33 | 9.80 | 9.82 | 9.82 | -4.10% | 202,775 |
| Oct 14, 2024 | 9.96 | 10.25 | 9.87 | 10.24 | 10.24 | 1.79% | 215,323 |
| Oct 11, 2024 | 9.79 | 10.07 | 9.79 | 10.06 | 10.06 | 2.44% | 247,728 |
| Oct 10, 2024 | 9.53 | 9.87 | 9.48 | 9.82 | 9.82 | 1.13% | 356,355 |
| Oct 9, 2024 | 9.65 | 9.89 | 9.51 | 9.71 | 9.71 | 0.31% | 182,112 |
| Oct 8, 2024 | 9.64 | 9.78 | 9.53 | 9.68 | 9.68 | -0.21% | 396,401 |
| Oct 7, 2024 | 9.81 | 9.89 | 9.59 | 9.70 | 9.70 | -1.12% | 329,902 |
| Oct 4, 2024 | 10.02 | 10.12 | 9.78 | 9.81 | 9.81 | 0.62% | 206,580 |
| Oct 3, 2024 | 10.35 | 10.40 | 9.74 | 9.75 | 9.75 | -7.84% | 251,416 |
| Oct 2, 2024 | 10.44 | 10.69 | 10.27 | 10.58 | 10.58 | 0.47% | 184,817 |
| Oct 1, 2024 | 11.07 | 11.16 | 10.47 | 10.53 | 10.53 | -5.90% | 259,371 |
| Sep 30, 2024 | 11.17 | 11.49 | 10.97 | 11.19 | 11.19 | -1.58% | 254,257 |
| Sep 27, 2024 | 11.68 | 11.82 | 11.28 | 11.37 | 11.37 | -0.35% | 411,200 |
| Sep 26, 2024 | 11.27 | 11.50 | 11.15 | 11.41 | 11.41 | 3.54% | 275,918 |
| Sep 25, 2024 | 11.64 | 11.69 | 10.99 | 11.02 | 11.02 | -6.29% | 150,176 |
| Sep 24, 2024 | 12.06 | 12.06 | 11.74 | 11.76 | 11.76 | -1.01% | 152,606 |
| Sep 23, 2024 | 12.14 | 12.29 | 11.86 | 11.88 | 11.88 | -1.90% | 121,867 |
| Sep 20, 2024 | 12.39 | 12.46 | 12.04 | 12.11 | 12.11 | -2.73% | 489,766 |
| Sep 19, 2024 | 12.96 | 12.96 | 12.37 | 12.45 | 12.45 | 0.08% | 308,104 |
| Sep 18, 2024 | 12.17 | 12.80 | 12.08 | 12.44 | 12.44 | 1.55% | 714,566 |
| Sep 17, 2024 | 12.35 | 12.80 | 12.19 | 12.25 | 12.25 | 0.99% | 719,064 |
| Sep 16, 2024 | 12.59 | 12.98 | 12.11 | 12.13 | 12.13 | -3.35% | 100,150 |
| Sep 13, 2024 | 12.28 | 12.59 | 12.09 | 12.55 | 12.55 | 4.32% | 150,677 |
| Sep 12, 2024 | 12.27 | 12.29 | 11.88 | 12.03 | 12.03 | -0.82% | 79,383 |
| Sep 11, 2024 | 12.00 | 12.16 | 11.67 | 12.13 | 12.13 | - | 98,706 |
| Sep 10, 2024 | 12.10 | 12.18 | 11.91 | 12.13 | 12.13 | -0.82% | 121,516 |
| Sep 9, 2024 | 12.71 | 12.75 | 12.20 | 12.23 | 12.23 | -3.85% | 134,468 |
| Sep 6, 2024 | 13.01 | 13.18 | 12.70 | 12.72 | 12.72 | -2.23% | 78,335 |
| Sep 5, 2024 | 13.54 | 13.54 | 12.96 | 13.01 | 13.01 | -2.91% | 114,551 |
| Sep 4, 2024 | 13.74 | 13.93 | 13.38 | 13.40 | 13.40 | -2.55% | 67,174 |
| Sep 3, 2024 | 14.21 | 14.28 | 13.65 | 13.75 | 13.75 | -4.11% | 99,025 |
| Aug 30, 2024 | 14.35 | 14.37 | 14.01 | 14.34 | 14.34 | 1.13% | 96,638 |
| Aug 29, 2024 | 14.56 | 14.62 | 14.18 | 14.18 | 14.18 | -1.66% | 88,748 |