Stoneridge, Inc. (SRI)
NYSE: SRI · Real-Time Price · USD
3.770
+0.130 (3.57%)
Apr 22, 2025, 1:43 PM EDT - Market open

Stoneridge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20253.733.823.583.76-3.30%49,129
Apr 21, 20253.713.793.613.643.64-3.70%206,890
Apr 17, 20253.773.893.703.783.780.27%172,857
Apr 16, 20253.753.923.723.773.77-0.53%174,711
Apr 15, 20253.803.913.743.793.79-1.30%96,430
Apr 14, 20253.923.963.733.843.841.05%193,504
Apr 11, 20253.783.843.693.803.800.26%243,386
Apr 10, 20254.004.073.713.793.79-11.24%228,669
Apr 9, 20253.554.383.554.274.2718.28%349,421
Apr 8, 20254.094.143.543.613.61-7.20%436,306
Apr 7, 20253.804.313.743.893.89-4.89%389,488
Apr 4, 20254.024.123.654.094.09-2.85%396,351
Apr 3, 20254.404.484.204.214.21-12.11%310,310
Apr 2, 20254.584.794.534.794.792.57%372,720
Apr 1, 20254.594.704.444.674.671.74%203,926
Mar 31, 20254.524.764.444.594.59-0.86%223,843
Mar 28, 20255.065.064.584.634.63-9.39%205,452
Mar 27, 20255.075.204.945.115.11-0.20%176,728
Mar 26, 20255.175.425.075.125.12-1.35%184,731
Mar 25, 20255.155.305.095.195.190.97%229,811
Mar 24, 20255.115.275.005.145.142.59%225,762
Mar 21, 20255.155.264.995.015.01-5.65%363,573
Mar 20, 20254.965.374.905.315.314.53%284,753
Mar 19, 20254.985.154.945.085.081.60%269,856
Mar 18, 20255.105.194.955.005.00-2.91%255,873
Mar 17, 20255.015.255.015.155.152.79%398,749
Mar 14, 20254.735.084.735.015.015.70%355,977
Mar 13, 20255.335.334.564.744.74-11.07%796,260
Mar 12, 20255.045.435.045.335.331.91%272,064
Mar 11, 20255.175.314.905.235.231.36%272,856
Mar 10, 20255.205.375.105.165.16-3.55%359,159
Mar 7, 20255.335.595.275.355.35-0.74%319,053
Mar 6, 20255.805.805.345.395.39-8.80%557,599
Mar 5, 20255.436.015.355.915.9110.47%552,674
Mar 4, 20255.335.535.045.355.35-2.19%504,451
Mar 3, 20255.686.125.375.475.47-2.67%750,000
Feb 28, 20254.955.794.955.625.6210.85%1,406,095
Feb 27, 20254.635.434.515.075.0720.71%2,460,022
Feb 26, 20254.234.284.134.204.200.24%305,107
Feb 25, 20254.204.284.184.194.19-218,562
Feb 24, 20254.324.354.184.194.19-0.71%244,621
Feb 21, 20254.544.544.114.224.22-5.17%285,665
Feb 20, 20254.394.534.284.454.450.91%550,358
Feb 19, 20254.484.514.384.414.41-2.00%235,599
Feb 18, 20254.274.584.274.504.505.39%340,139
Feb 14, 20254.284.354.214.274.272.15%217,303
Feb 13, 20254.194.244.124.184.180.24%277,804
Feb 12, 20254.334.354.164.174.17-6.50%228,597
Feb 11, 20254.374.584.374.464.460.22%250,517
Feb 10, 20254.344.634.344.454.452.77%326,913