Stoneridge, Inc. (SRI)
NYSE: SRI · Real-Time Price · USD
8.27
+0.10 (1.22%)
At close: Sep 11, 2025, 4:00 PM EDT
8.27
0.00 (0.00%)
After-hours: Sep 11, 2025, 7:00 PM EDT
Stoneridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 8.17 | 8.43 | 8.07 | 8.27 | - | 1.22% | 125,440 |
| Sep 10, 2025 | 8.24 | 8.24 | 8.08 | 8.17 | 8.17 | -0.37% | 121,681 |
| Sep 9, 2025 | 8.19 | 8.20 | 8.05 | 8.20 | 8.20 | -0.12% | 146,124 |
| Sep 8, 2025 | 8.10 | 8.22 | 7.99 | 8.21 | 8.21 | 1.86% | 155,727 |
| Sep 5, 2025 | 8.44 | 8.60 | 8.03 | 8.06 | 8.06 | -3.36% | 159,217 |
| Sep 4, 2025 | 8.11 | 8.46 | 8.00 | 8.34 | 8.34 | 2.96% | 173,653 |
| Sep 3, 2025 | 8.12 | 8.22 | 8.00 | 8.10 | 8.10 | -1.22% | 236,309 |
| Sep 2, 2025 | 8.01 | 8.23 | 7.95 | 8.20 | 8.20 | -1.20% | 209,825 |
| Aug 29, 2025 | 8.42 | 8.46 | 8.22 | 8.30 | 8.30 | -1.19% | 140,251 |
| Aug 28, 2025 | 8.65 | 8.65 | 8.20 | 8.40 | 8.40 | -2.33% | 205,373 |
| Aug 27, 2025 | 8.20 | 8.60 | 8.14 | 8.60 | 8.60 | 3.74% | 243,966 |
| Aug 26, 2025 | 8.53 | 8.74 | 8.28 | 8.29 | 8.29 | -2.70% | 161,226 |
| Aug 25, 2025 | 8.42 | 8.62 | 8.32 | 8.52 | 8.52 | 0.12% | 174,661 |
| Aug 22, 2025 | 8.25 | 8.61 | 8.04 | 8.51 | 8.51 | 4.80% | 239,797 |
| Aug 21, 2025 | 7.96 | 8.27 | 7.94 | 8.12 | 8.12 | 1.12% | 281,505 |
| Aug 20, 2025 | 7.84 | 8.14 | 7.82 | 8.03 | 8.03 | 1.13% | 302,262 |
| Aug 19, 2025 | 7.78 | 8.15 | 7.77 | 7.94 | 7.94 | 2.19% | 180,610 |
| Aug 18, 2025 | 7.88 | 7.88 | 7.65 | 7.77 | 7.77 | -1.15% | 195,541 |
| Aug 15, 2025 | 8.12 | 8.13 | 7.76 | 7.86 | 7.86 | -3.08% | 212,341 |
| Aug 14, 2025 | 7.98 | 8.19 | 7.85 | 8.11 | 8.11 | -0.98% | 222,381 |
| Aug 13, 2025 | 7.90 | 8.32 | 7.85 | 8.19 | 8.19 | 5.00% | 228,710 |
| Aug 12, 2025 | 7.69 | 7.98 | 7.55 | 7.80 | 7.80 | 3.45% | 264,941 |
| Aug 11, 2025 | 7.72 | 7.88 | 7.33 | 7.54 | 7.54 | -3.33% | 288,523 |
| Aug 8, 2025 | 8.44 | 8.44 | 7.78 | 7.80 | 7.80 | -6.47% | 342,166 |
| Aug 7, 2025 | 7.34 | 8.52 | 6.91 | 8.34 | 8.34 | 9.31% | 507,128 |
| Aug 6, 2025 | 7.41 | 7.67 | 7.20 | 7.63 | 7.63 | 3.67% | 303,254 |
| Aug 5, 2025 | 7.96 | 7.96 | 7.29 | 7.36 | 7.36 | -6.00% | 411,895 |
| Aug 4, 2025 | 7.45 | 7.96 | 7.23 | 7.83 | 7.83 | 6.24% | 412,979 |
| Aug 1, 2025 | 7.45 | 7.45 | 7.03 | 7.37 | 7.37 | -4.29% | 250,839 |
| Jul 31, 2025 | 8.01 | 8.01 | 7.54 | 7.70 | 7.70 | -2.78% | 311,348 |
| Jul 30, 2025 | 8.68 | 8.82 | 7.80 | 7.92 | 7.92 | -6.27% | 456,291 |
| Jul 29, 2025 | 8.74 | 9.10 | 8.43 | 8.45 | 8.45 | -2.76% | 1,372,685 |
| Jul 28, 2025 | 7.86 | 8.71 | 7.66 | 8.69 | 8.69 | 10.98% | 402,529 |
| Jul 25, 2025 | 7.89 | 7.97 | 7.78 | 7.83 | 7.83 | -0.76% | 131,169 |
| Jul 24, 2025 | 8.01 | 8.08 | 7.72 | 7.89 | 7.89 | -2.95% | 344,222 |
| Jul 23, 2025 | 7.67 | 8.14 | 7.55 | 8.13 | 8.13 | 7.11% | 440,966 |
| Jul 22, 2025 | 7.18 | 7.71 | 7.01 | 7.59 | 7.59 | 8.12% | 438,865 |
| Jul 21, 2025 | 6.83 | 7.07 | 6.80 | 7.02 | 7.02 | 4.31% | 219,267 |
| Jul 18, 2025 | 6.98 | 6.98 | 6.68 | 6.73 | 6.73 | -3.03% | 248,816 |
| Jul 17, 2025 | 7.16 | 7.32 | 6.92 | 6.94 | 6.94 | -2.80% | 265,593 |
| Jul 16, 2025 | 7.26 | 7.28 | 6.97 | 7.14 | 7.14 | -0.28% | 227,251 |
| Jul 15, 2025 | 7.42 | 7.48 | 7.13 | 7.16 | 7.16 | -2.59% | 283,215 |
| Jul 14, 2025 | 7.27 | 7.38 | 7.02 | 7.35 | 7.35 | 0.82% | 364,279 |
| Jul 11, 2025 | 7.58 | 7.64 | 7.18 | 7.29 | 7.29 | -4.83% | 260,522 |
| Jul 10, 2025 | 8.05 | 8.27 | 7.59 | 7.66 | 7.66 | -6.24% | 305,135 |
| Jul 9, 2025 | 8.16 | 8.81 | 7.97 | 8.17 | 8.17 | 1.74% | 644,936 |
| Jul 8, 2025 | 7.92 | 8.18 | 7.77 | 8.03 | 8.03 | 3.08% | 421,996 |
| Jul 7, 2025 | 7.89 | 8.07 | 7.67 | 7.79 | 7.79 | -2.26% | 453,543 |
| Jul 3, 2025 | 7.85 | 8.01 | 7.79 | 7.97 | 7.97 | 2.84% | 250,421 |
| Jul 2, 2025 | 7.64 | 7.84 | 7.57 | 7.75 | 7.75 | 2.65% | 440,324 |