Stoneridge, Inc. (SRI)
NYSE: SRI · Real-Time Price · USD
6.99
-2.29 (-24.68%)
Oct 31, 2024, 4:00 PM EDT - Market closed
Stoneridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 7.50 | 8.71 | 6.76 | 6.99 | 6.99 | -24.68% | 1,428,556 |
| Oct 30, 2024 | 9.30 | 9.66 | 9.23 | 9.28 | 9.28 | -1.80% | 206,000 |
| Oct 29, 2024 | 9.44 | 9.53 | 9.37 | 9.45 | 9.45 | -1.66% | 147,600 |
| 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% | 195,900 |
| 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% | 128,600 |
| Oct 16, 2024 | 9.91 | 10.04 | 9.84 | 9.94 | 9.94 | 1.22% | 248,600 |
| Oct 15, 2024 | 10.22 | 10.33 | 9.80 | 9.82 | 9.82 | -4.10% | 202,800 |
| 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% | 206,600 |
| 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% | 150,200 |
| 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% | 121,900 |
| Sep 20, 2024 | 12.39 | 12.46 | 12.04 | 12.11 | 12.11 | -2.73% | 489,800 |
| 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% | 714,600 |
| Sep 17, 2024 | 12.35 | 12.80 | 12.19 | 12.25 | 12.25 | 0.99% | 719,100 |
| Sep 16, 2024 | 12.59 | 12.98 | 12.11 | 12.13 | 12.13 | -3.35% | 100,200 |
| Sep 13, 2024 | 12.28 | 12.59 | 12.09 | 12.55 | 12.55 | 4.32% | 150,700 |
| Sep 12, 2024 | 12.27 | 12.29 | 11.88 | 12.03 | 12.03 | -0.82% | 79,400 |
| 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% | 134,500 |
| 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% | 114,600 |
| Sep 4, 2024 | 13.74 | 13.93 | 13.38 | 13.40 | 13.40 | -2.55% | 67,200 |
| 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 |
| Aug 28, 2024 | 14.05 | 14.50 | 14.05 | 14.42 | 14.42 | 2.78% | 117,900 |
| Aug 27, 2024 | 14.35 | 14.35 | 13.92 | 14.03 | 14.03 | -2.50% | 80,200 |
| Aug 26, 2024 | 14.31 | 14.85 | 14.31 | 14.39 | 14.39 | 2.06% | 118,949 |
| Aug 23, 2024 | 13.55 | 14.29 | 13.36 | 14.10 | 14.10 | 5.46% | 233,908 |
| Aug 22, 2024 | 13.81 | 13.81 | 13.33 | 13.37 | 13.37 | -3.19% | 88,500 |
| Aug 21, 2024 | 13.71 | 13.86 | 13.66 | 13.81 | 13.81 | 1.40% | 113,200 |
| Aug 20, 2024 | 13.97 | 14.01 | 13.61 | 13.62 | 13.62 | -1.94% | 74,200 |
| Aug 19, 2024 | 14.03 | 14.12 | 13.85 | 13.89 | 13.89 | -0.36% | 77,100 |
| Aug 16, 2024 | 13.83 | 14.02 | 13.64 | 13.94 | 13.94 | 0.29% | 103,100 |
| Aug 15, 2024 | 14.11 | 14.26 | 13.83 | 13.90 | 13.90 | 1.91% | 78,924 |
| Aug 14, 2024 | 13.92 | 13.92 | 13.51 | 13.64 | 13.64 | -1.30% | 96,748 |
| Aug 13, 2024 | 13.68 | 14.01 | 13.46 | 13.82 | 13.82 | 2.60% | 145,900 |
| Aug 12, 2024 | 13.95 | 13.95 | 13.44 | 13.47 | 13.47 | -3.44% | 144,300 |
| Aug 9, 2024 | 14.31 | 14.31 | 13.91 | 13.95 | 13.95 | -2.52% | 144,100 |
| Aug 8, 2024 | 14.85 | 14.85 | 14.29 | 14.31 | 14.31 | -2.45% | 105,806 |
| Aug 7, 2024 | 15.38 | 15.46 | 14.64 | 14.67 | 14.67 | -2.91% | 133,500 |
| Aug 6, 2024 | 15.25 | 15.43 | 14.73 | 15.11 | 15.11 | -1.37% | 257,000 |
| Aug 5, 2024 | 15.35 | 15.71 | 15.01 | 15.32 | 15.32 | -7.21% | 255,700 |
| Aug 2, 2024 | 16.85 | 16.85 | 16.26 | 16.51 | 16.51 | -7.51% | 195,100 |
| Aug 1, 2024 | 16.99 | 18.40 | 16.93 | 17.85 | 17.85 | 6.19% | 237,200 |
| Jul 31, 2024 | 16.64 | 17.58 | 16.40 | 16.81 | 16.81 | 1.57% | 180,917 |
| Jul 30, 2024 | 16.52 | 16.66 | 16.39 | 16.55 | 16.55 | 0.85% | 107,416 |
| Jul 29, 2024 | 16.49 | 16.66 | 16.09 | 16.41 | 16.41 | -0.55% | 166,129 |
| Jul 26, 2024 | 16.66 | 16.70 | 16.13 | 16.50 | 16.50 | 0.86% | 199,500 |
| Jul 25, 2024 | 16.33 | 17.04 | 16.19 | 16.36 | 16.36 | - | 258,424 |
| Jul 24, 2024 | 17.07 | 17.28 | 16.34 | 16.36 | 16.36 | -4.61% | 117,200 |
| Jul 23, 2024 | 16.62 | 17.36 | 16.62 | 17.15 | 17.15 | 2.21% | 166,500 |
| Jul 22, 2024 | 16.51 | 16.86 | 16.20 | 16.78 | 16.78 | 2.69% | 82,120 |
| Jul 19, 2024 | 16.53 | 16.67 | 16.11 | 16.34 | 16.34 | -1.63% | 155,086 |
| Jul 18, 2024 | 17.15 | 17.45 | 16.61 | 16.61 | 16.61 | -3.54% | 179,610 |
| Jul 17, 2024 | 17.13 | 17.45 | 16.91 | 17.22 | 17.22 | -0.86% | 318,216 |
| Jul 16, 2024 | 16.57 | 17.55 | 16.57 | 17.37 | 17.37 | 6.37% | 336,572 |
| Jul 15, 2024 | 16.04 | 16.56 | 15.98 | 16.33 | 16.33 | 2.58% | 130,611 |
| Jul 12, 2024 | 16.28 | 16.52 | 15.67 | 15.92 | 15.92 | -1.00% | 165,326 |
| Jul 11, 2024 | 14.90 | 16.23 | 14.87 | 16.08 | 16.08 | 11.74% | 249,879 |
| Jul 10, 2024 | 14.21 | 14.40 | 13.95 | 14.39 | 14.39 | 1.98% | 153,726 |
| Jul 9, 2024 | 14.65 | 14.69 | 14.08 | 14.11 | 14.11 | -3.75% | 142,792 |
| Jul 8, 2024 | 14.48 | 14.74 | 14.48 | 14.66 | 14.66 | 2.88% | 152,638 |
| Jul 5, 2024 | 15.12 | 15.12 | 14.24 | 14.25 | 14.25 | -6.43% | 195,450 |
| Jul 3, 2024 | 15.33 | 15.33 | 15.17 | 15.23 | 15.23 | -0.07% | 41,057 |
| Jul 2, 2024 | 15.65 | 15.75 | 15.23 | 15.24 | 15.24 | -2.62% | 105,598 |
| Jul 1, 2024 | 16.09 | 16.14 | 15.53 | 15.65 | 15.65 | -1.94% | 261,042 |
| Jun 28, 2024 | 15.82 | 15.97 | 15.59 | 15.96 | 15.96 | 1.27% | 741,562 |
| Jun 27, 2024 | 16.04 | 16.13 | 15.69 | 15.76 | 15.76 | -1.81% | 123,657 |
| Jun 26, 2024 | 15.59 | 16.06 | 15.55 | 16.05 | 16.05 | 1.78% | 119,617 |
| Jun 25, 2024 | 15.61 | 15.80 | 15.47 | 15.77 | 15.77 | 0.45% | 100,879 |
| Jun 24, 2024 | 15.79 | 16.10 | 15.67 | 15.70 | 15.70 | 0.45% | 79,968 |
| Jun 21, 2024 | 15.69 | 15.82 | 15.59 | 15.63 | 15.63 | 0.13% | 372,009 |
| Jun 20, 2024 | 15.73 | 15.79 | 15.59 | 15.61 | 15.61 | -1.33% | 93,100 |
| Jun 18, 2024 | 15.90 | 16.01 | 15.70 | 15.82 | 15.82 | -0.69% | 83,254 |
| Jun 17, 2024 | 15.54 | 15.97 | 15.51 | 15.93 | 15.93 | 2.44% | 86,761 |
| Jun 14, 2024 | 15.44 | 15.58 | 15.34 | 15.55 | 15.55 | -0.89% | 98,702 |
| Jun 13, 2024 | 15.89 | 15.89 | 15.50 | 15.69 | 15.69 | -1.75% | 138,467 |
| Jun 12, 2024 | 16.40 | 16.54 | 15.96 | 15.97 | 15.97 | 1.01% | 112,012 |
| Jun 11, 2024 | 15.15 | 15.94 | 15.14 | 15.81 | 15.81 | 3.54% | 141,228 |