Skip to main content
Stoneridge, Inc. (SRI)
NYSE: SRI · Real-Time Price · USD
6.37
+0.28 (4.52%)
Nov 21, 2024, 12:52 PM EST - Market open

Stoneridge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20245.996.165.906.096.091.50%888,671
Nov 19, 20246.226.235.976.006.00-4.61%255,849
Nov 18, 20246.566.676.226.296.29-4.70%260,557
Nov 15, 20246.666.706.496.606.60-244,214
Nov 14, 20247.037.186.506.606.60-6.52%281,880
Nov 13, 20247.277.296.957.067.06-1.94%310,837
Nov 12, 20247.427.497.037.207.20-4.26%383,508
Nov 11, 20247.287.647.287.527.524.01%350,098
Nov 8, 20247.417.417.197.237.23-2.69%348,819
Nov 7, 20247.727.857.417.437.43-4.01%323,259
Nov 6, 20247.628.017.577.747.747.35%677,024
Nov 5, 20246.917.236.867.217.213.15%349,102
Nov 4, 20246.907.416.796.996.991.45%454,341
Nov 1, 20246.997.256.836.896.89-1.43%457,764
Oct 31, 20247.508.716.766.996.99-24.68%1,429,222
Oct 30, 20249.309.669.239.289.28-1.80%205,969
Oct 29, 20249.449.539.379.459.45-1.66%147,580
Oct 28, 20249.259.669.219.619.615.37%192,929
Oct 25, 20249.049.269.049.129.121.56%172,324
Oct 24, 20249.449.448.948.988.98-3.34%160,610
Oct 23, 20249.359.359.089.299.29-0.64%195,897
Oct 22, 20249.589.689.329.359.35-2.81%170,936
Oct 21, 20249.879.929.629.629.62-2.24%183,025
Oct 18, 20249.879.929.749.849.840.92%190,002
Oct 17, 20249.949.949.689.759.75-1.91%128,584
Oct 16, 20249.9110.049.849.949.941.22%248,576
Oct 15, 202410.2210.339.809.829.82-4.10%202,775
Oct 14, 20249.9610.259.8710.2410.241.79%215,323
Oct 11, 20249.7910.079.7910.0610.062.44%247,728
Oct 10, 20249.539.879.489.829.821.13%356,355
Oct 9, 20249.659.899.519.719.710.31%182,112
Oct 8, 20249.649.789.539.689.68-0.21%396,401
Oct 7, 20249.819.899.599.709.70-1.12%329,902
Oct 4, 202410.0210.129.789.819.810.62%206,580
Oct 3, 202410.3510.409.749.759.75-7.84%251,416
Oct 2, 202410.4410.6910.2710.5810.580.47%184,817
Oct 1, 202411.0711.1610.4710.5310.53-5.90%259,371
Sep 30, 202411.1711.4910.9711.1911.19-1.58%254,257
Sep 27, 202411.6811.8211.2811.3711.37-0.35%411,200
Sep 26, 202411.2711.5011.1511.4111.413.54%275,918
Sep 25, 202411.6411.6910.9911.0211.02-6.29%150,176
Sep 24, 202412.0612.0611.7411.7611.76-1.01%152,606
Sep 23, 202412.1412.2911.8611.8811.88-1.90%121,867
Sep 20, 202412.3912.4612.0412.1112.11-2.73%489,766
Sep 19, 202412.9612.9612.3712.4512.450.08%308,104
Sep 18, 202412.1712.8012.0812.4412.441.55%714,566
Sep 17, 202412.3512.8012.1912.2512.250.99%719,064
Sep 16, 202412.5912.9812.1112.1312.13-3.35%100,150
Sep 13, 202412.2812.5912.0912.5512.554.32%150,677
Sep 12, 202412.2712.2911.8812.0312.03-0.82%79,383
Sep 11, 202412.0012.1611.6712.1312.13-98,706
Sep 10, 202412.1012.1811.9112.1312.13-0.82%121,516
Sep 9, 202412.7112.7512.2012.2312.23-3.85%134,468
Sep 6, 202413.0113.1812.7012.7212.72-2.23%78,335
Sep 5, 202413.5413.5412.9613.0113.01-2.91%114,551
Sep 4, 202413.7413.9313.3813.4013.40-2.55%67,174
Sep 3, 202414.2114.2813.6513.7513.75-4.11%99,025
Aug 30, 202414.3514.3714.0114.3414.341.13%96,638
Aug 29, 202414.5614.6214.1814.1814.18-1.66%88,748
Aug 28, 202414.0514.5014.0514.4214.422.78%117,873
Aug 27, 202414.3514.3513.9214.0314.03-2.50%80,195
Aug 26, 202414.3114.8514.3114.3914.392.06%118,949
Aug 23, 202413.5514.2913.3614.1014.105.46%233,908
Aug 22, 202413.8113.8113.3313.3713.37-3.19%88,496
Aug 21, 202413.7113.8613.6613.8113.811.40%113,184
Aug 20, 202413.9714.0113.6113.6213.62-1.94%74,171
Aug 19, 202414.0314.1213.8513.8913.89-0.36%77,058
Aug 16, 202413.8314.0213.6413.9413.940.29%103,067
Aug 15, 202414.1114.2613.8313.9013.901.91%78,924
Aug 14, 202413.9213.9213.5113.6413.64-1.30%96,748
Aug 13, 202413.6814.0113.4613.8213.822.60%145,852
Aug 12, 202413.9513.9513.4413.4713.47-3.44%144,282
Aug 9, 202414.3114.3113.9113.9513.95-2.52%144,087
Aug 8, 202414.8514.8514.2914.3114.31-2.45%105,806
Aug 7, 202415.3815.4614.6414.6714.67-2.91%133,479
Aug 6, 202415.2515.4314.7315.1115.11-1.37%256,964
Aug 5, 202415.3515.7115.0115.3215.32-7.21%255,681
Aug 2, 202416.8516.8516.2616.5116.51-7.51%195,089
Aug 1, 202416.9918.4016.9317.8517.856.19%237,153
Jul 31, 202416.6417.5816.4016.8116.811.57%180,917
Jul 30, 202416.5216.6616.3916.5516.550.85%107,416
Jul 29, 202416.4916.6616.0916.4116.41-0.55%166,129
Jul 26, 202416.6616.7016.1316.5016.500.86%199,453
Jul 25, 202416.3317.0416.1916.3616.36-258,424
Jul 24, 202417.0717.2816.3416.3616.36-4.61%117,199
Jul 23, 202416.6217.3616.6217.1517.152.21%166,459
Jul 22, 202416.5116.8616.2016.7816.782.69%82,120
Jul 19, 202416.5316.6716.1116.3416.34-1.63%155,086
Jul 18, 202417.1517.4516.6116.6116.61-3.54%179,610
Jul 17, 202417.1317.4516.9117.2217.22-0.86%318,216
Jul 16, 202416.5717.5516.5717.3717.376.37%336,572
Jul 15, 202416.0416.5615.9816.3316.332.58%130,611
Jul 12, 202416.2816.5215.6715.9215.92-1.00%165,326
Jul 11, 202414.9016.2314.8716.0816.0811.74%249,879
Jul 10, 202414.2114.4013.9514.3914.391.98%153,726
Jul 9, 202414.6514.6914.0814.1114.11-3.75%142,792
Jul 8, 202414.4814.7414.4814.6614.662.88%152,638
Jul 5, 202415.1215.1214.2414.2514.25-6.43%195,450
Jul 3, 202415.3315.3315.1715.2315.23-0.07%41,057
Jul 2, 202415.6515.7515.2315.2415.24-2.62%105,598