Stoneridge, Inc. (SRI)
NYSE: SRI · Real-Time Price · USD
7.13
-0.03 (-0.42%)
Jul 16, 2025, 10:54 AM - Market open
Stoneridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 7.42 | 7.48 | 7.13 | 7.16 | 7.16 | -2.59% | 283,032 |
| 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 |
| Jul 1, 2025 | 6.88 | 7.63 | 6.82 | 7.55 | 7.55 | 7.24% | 727,116 |
| Jun 30, 2025 | 6.71 | 7.05 | 6.48 | 7.04 | 7.04 | 6.67% | 511,123 |
| Jun 27, 2025 | 6.40 | 6.77 | 6.40 | 6.60 | 6.60 | 3.12% | 4,174,453 |
| Jun 26, 2025 | 6.19 | 6.51 | 6.12 | 6.40 | 6.40 | 4.75% | 319,960 |
| Jun 25, 2025 | 6.12 | 6.15 | 5.99 | 6.11 | 6.11 | - | 219,234 |
| Jun 24, 2025 | 6.11 | 6.22 | 5.99 | 6.11 | 6.11 | 1.83% | 311,720 |
| Jun 23, 2025 | 6.03 | 6.20 | 5.89 | 6.00 | 6.00 | -1.80% | 225,472 |
| Jun 20, 2025 | 6.34 | 6.36 | 6.06 | 6.11 | 6.11 | -2.40% | 235,941 |
| Jun 18, 2025 | 6.13 | 6.50 | 6.12 | 6.26 | 6.26 | 2.45% | 283,854 |
| Jun 17, 2025 | 6.03 | 6.17 | 5.94 | 6.11 | 6.11 | - | 233,372 |
| Jun 16, 2025 | 5.84 | 6.12 | 5.72 | 6.11 | 6.11 | 7.57% | 277,413 |
| Jun 13, 2025 | 5.88 | 5.97 | 5.65 | 5.68 | 5.68 | -6.27% | 249,602 |
| Jun 12, 2025 | 6.11 | 6.23 | 6.01 | 6.06 | 6.06 | -2.88% | 165,176 |
| Jun 11, 2025 | 6.42 | 6.46 | 6.13 | 6.24 | 6.24 | -1.73% | 198,219 |
| Jun 10, 2025 | 6.11 | 6.40 | 5.97 | 6.35 | 6.35 | 5.66% | 259,468 |
| Jun 9, 2025 | 5.64 | 6.05 | 5.61 | 6.01 | 6.01 | 6.37% | 270,485 |
| Jun 6, 2025 | 5.45 | 5.88 | 5.45 | 5.65 | 5.65 | 7.01% | 213,590 |
| Jun 5, 2025 | 5.42 | 5.49 | 5.23 | 5.28 | 5.28 | -2.58% | 244,754 |
| Jun 4, 2025 | 5.34 | 5.51 | 5.28 | 5.42 | 5.42 | 1.69% | 190,731 |
| Jun 3, 2025 | 5.08 | 5.39 | 5.08 | 5.33 | 5.33 | 4.72% | 247,600 |
| Jun 2, 2025 | 4.98 | 5.30 | 4.91 | 5.09 | 5.09 | 1.39% | 336,549 |
| May 30, 2025 | 4.82 | 5.05 | 4.75 | 5.02 | 5.02 | 3.29% | 167,530 |
| May 29, 2025 | 4.94 | 4.94 | 4.75 | 4.86 | 4.86 | -0.41% | 163,642 |
| May 28, 2025 | 5.06 | 5.06 | 4.75 | 4.88 | 4.88 | -3.37% | 170,138 |
| May 27, 2025 | 4.92 | 5.09 | 4.80 | 5.05 | 5.05 | 6.32% | 174,946 |
| May 23, 2025 | 4.66 | 4.81 | 4.60 | 4.75 | 4.75 | -1.25% | 192,307 |
| May 22, 2025 | 4.91 | 5.01 | 4.80 | 4.81 | 4.81 | -2.24% | 159,582 |
| May 21, 2025 | 4.92 | 5.13 | 4.90 | 4.92 | 4.92 | -2.57% | 202,828 |
| May 20, 2025 | 5.41 | 5.49 | 4.97 | 5.05 | 5.05 | -6.48% | 131,199 |
| May 19, 2025 | 5.16 | 5.44 | 5.11 | 5.40 | 5.40 | 1.89% | 203,325 |
| May 16, 2025 | 5.05 | 5.31 | 5.05 | 5.30 | 5.30 | 6.00% | 261,515 |
| May 15, 2025 | 4.69 | 5.01 | 4.61 | 5.00 | 5.00 | 4.82% | 409,749 |
| May 14, 2025 | 5.12 | 5.21 | 4.74 | 4.77 | 4.77 | -7.38% | 537,926 |
| May 13, 2025 | 5.16 | 5.31 | 5.09 | 5.15 | 5.15 | 2.18% | 294,754 |
| May 12, 2025 | 4.70 | 5.15 | 4.50 | 5.04 | 5.04 | 11.26% | 1,274,535 |
| May 9, 2025 | 4.52 | 4.61 | 4.36 | 4.53 | 4.53 | 1.80% | 396,272 |
| May 8, 2025 | 4.45 | 4.59 | 4.24 | 4.45 | 4.45 | 1.37% | 673,923 |
| May 7, 2025 | 4.52 | 4.63 | 4.26 | 4.39 | 4.39 | - | 201,894 |
| May 6, 2025 | 4.19 | 4.56 | 4.19 | 4.39 | 4.39 | 1.86% | 726,214 |
| May 5, 2025 | 4.32 | 4.39 | 4.16 | 4.31 | 4.31 | -1.60% | 287,704 |
| May 2, 2025 | 4.23 | 4.67 | 4.21 | 4.38 | 4.38 | 5.54% | 485,626 |