Stoneridge, Inc. (SRI)
NYSE: SRI · Real-Time Price · USD
6.68
-0.06 (-0.89%)
Jan 29, 2026, 4:00 PM EST - Market closed
Stoneridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 6.78 | 6.86 | 6.37 | 6.68 | 6.68 | -0.89% | 144,269 |
| Jan 28, 2026 | 6.80 | 7.00 | 6.68 | 6.74 | 6.74 | -1.17% | 157,344 |
| Jan 27, 2026 | 6.35 | 6.90 | 6.20 | 6.82 | 6.82 | 8.25% | 273,817 |
| Jan 26, 2026 | 6.27 | 6.33 | 6.14 | 6.30 | 6.30 | 0.64% | 136,821 |
| Jan 23, 2026 | 6.16 | 6.30 | 6.05 | 6.26 | 6.26 | 1.29% | 171,557 |
| Jan 22, 2026 | 5.88 | 6.20 | 5.86 | 6.18 | 6.18 | 5.64% | 115,090 |
| Jan 21, 2026 | 5.78 | 6.00 | 5.71 | 5.85 | 5.85 | 3.36% | 93,789 |
| Jan 20, 2026 | 6.06 | 6.06 | 5.66 | 5.66 | 5.66 | -8.71% | 140,078 |
| Jan 16, 2026 | 6.03 | 6.33 | 6.00 | 6.20 | 6.20 | 2.65% | 204,314 |
| Jan 15, 2026 | 5.98 | 6.04 | 5.90 | 6.04 | 6.04 | 1.51% | 291,562 |
| Jan 14, 2026 | 5.97 | 6.01 | 5.83 | 5.95 | 5.95 | -0.50% | 132,358 |
| Jan 13, 2026 | 6.09 | 6.13 | 5.93 | 5.98 | 5.98 | -1.16% | 99,588 |
| Jan 12, 2026 | 6.02 | 6.09 | 5.94 | 6.05 | 6.05 | -0.66% | 84,738 |
| Jan 9, 2026 | 6.15 | 6.27 | 5.98 | 6.09 | 6.09 | -0.98% | 85,841 |
| Jan 8, 2026 | 5.80 | 6.18 | 5.79 | 6.15 | 6.15 | 5.31% | 132,728 |
| Jan 7, 2026 | 6.01 | 6.01 | 5.77 | 5.84 | 5.84 | -2.50% | 130,074 |
| Jan 6, 2026 | 5.84 | 6.02 | 5.80 | 5.99 | 5.99 | 2.04% | 79,299 |
| Jan 5, 2026 | 5.95 | 6.07 | 5.82 | 5.87 | 5.87 | -1.68% | 110,373 |
| Jan 2, 2026 | 5.85 | 6.07 | 5.80 | 5.97 | 5.97 | 3.11% | 188,739 |
| Dec 31, 2025 | 5.92 | 5.93 | 5.78 | 5.79 | 5.79 | -2.53% | 120,347 |
| Dec 30, 2025 | 5.81 | 5.99 | 5.79 | 5.94 | 5.94 | 2.24% | 144,773 |
| Dec 29, 2025 | 5.67 | 5.86 | 5.56 | 5.81 | 5.81 | 2.11% | 226,905 |
| Dec 26, 2025 | 5.65 | 5.78 | 5.65 | 5.69 | 5.69 | 0.35% | 106,533 |
| Dec 24, 2025 | 5.70 | 5.79 | 5.59 | 5.67 | 5.67 | - | 54,085 |
| Dec 23, 2025 | 5.61 | 5.73 | 5.55 | 5.67 | 5.67 | 0.35% | 140,835 |
| Dec 22, 2025 | 5.78 | 5.85 | 5.62 | 5.65 | 5.65 | -2.08% | 185,717 |
| Dec 19, 2025 | 5.93 | 5.95 | 5.70 | 5.77 | 5.77 | -2.70% | 205,661 |
| Dec 18, 2025 | 6.06 | 6.11 | 5.87 | 5.93 | 5.93 | -0.84% | 90,446 |
| Dec 17, 2025 | 6.00 | 6.07 | 5.94 | 5.98 | 5.98 | -0.33% | 99,976 |
| Dec 16, 2025 | 5.84 | 6.04 | 5.84 | 6.00 | 6.00 | 2.74% | 188,898 |
| Dec 15, 2025 | 6.02 | 6.02 | 5.73 | 5.84 | 5.84 | -2.01% | 172,601 |
| Dec 12, 2025 | 6.21 | 6.29 | 5.88 | 5.96 | 5.96 | -3.72% | 204,509 |
| Dec 11, 2025 | 6.33 | 6.35 | 6.12 | 6.19 | 6.19 | -1.90% | 122,039 |
| Dec 10, 2025 | 5.92 | 6.33 | 5.92 | 6.31 | 6.31 | 5.70% | 147,039 |
| Dec 9, 2025 | 5.80 | 6.06 | 5.80 | 5.97 | 5.97 | 2.23% | 89,109 |
| Dec 8, 2025 | 5.91 | 5.91 | 5.78 | 5.84 | 5.84 | -0.51% | 92,216 |
| Dec 5, 2025 | 5.78 | 5.95 | 5.77 | 5.87 | 5.87 | 1.73% | 130,505 |
| Dec 4, 2025 | 5.74 | 5.83 | 5.66 | 5.77 | 5.77 | 0.35% | 117,042 |
| Dec 3, 2025 | 5.75 | 5.82 | 5.61 | 5.75 | 5.75 | -0.69% | 142,742 |
| Dec 2, 2025 | 5.64 | 5.81 | 5.61 | 5.79 | 5.79 | 4.32% | 70,683 |
| Dec 1, 2025 | 5.63 | 5.71 | 5.54 | 5.55 | 5.55 | -2.80% | 203,578 |
| Nov 28, 2025 | 5.79 | 5.85 | 5.70 | 5.71 | 5.71 | -0.35% | 42,236 |
| Nov 26, 2025 | 5.66 | 5.84 | 5.66 | 5.73 | 5.73 | 1.06% | 147,912 |
| Nov 25, 2025 | 5.56 | 5.74 | 5.56 | 5.67 | 5.67 | 3.47% | 159,858 |
| Nov 24, 2025 | 5.60 | 5.63 | 5.48 | 5.48 | 5.48 | -1.26% | 204,006 |
| Nov 21, 2025 | 5.52 | 5.62 | 5.46 | 5.55 | 5.55 | 1.28% | 93,582 |
| Nov 20, 2025 | 5.69 | 5.75 | 5.34 | 5.48 | 5.48 | -1.44% | 164,263 |
| Nov 19, 2025 | 5.49 | 5.70 | 5.47 | 5.56 | 5.56 | 0.91% | 144,481 |
| Nov 18, 2025 | 5.46 | 5.53 | 5.37 | 5.51 | 5.51 | - | 230,911 |
| Nov 17, 2025 | 5.68 | 5.82 | 5.43 | 5.51 | 5.51 | -3.67% | 183,316 |