Stoneridge, Inc. (SRI)
NYSE: SRI · Real-Time Price · USD
5.93
-0.01 (-0.17%)
Oct 22, 2026, 4:00 PM EDT - Market closed
Stoneridge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 5.91 | 5.92 | 5.89 | 5.93 | 5.93 | -0.17% | 144,515 |
| Oct 21, 2026 | 5.97 | 6.00 | 5.90 | 5.94 | 5.94 | 0.68% | 192,747 |
| Oct 20, 2026 | 5.75 | 6.02 | 5.75 | 5.90 | 5.90 | 2.79% | 124,307 |
| Oct 19, 2026 | 5.88 | 5.88 | 5.69 | 5.74 | 5.74 | -0.86% | 126,666 |
| Oct 16, 2026 | 6.10 | 6.10 | 5.76 | 5.79 | 5.79 | -4.30% | 234,769 |
| Oct 15, 2026 | 6.09 | 6.16 | 5.91 | 6.05 | 6.05 | 1.51% | 231,367 |
| Oct 14, 2026 | 6.03 | 6.06 | 5.92 | 5.96 | 5.96 | -2.30% | 269,236 |
| Oct 13, 2026 | 6.29 | 6.29 | 6.09 | 6.10 | 6.10 | -2.71% | 361,584 |
| Oct 12, 2026 | 6.33 | 6.45 | 6.26 | 6.27 | 6.27 | -1.26% | 110,213 |
| Oct 9, 2026 | 6.50 | 6.54 | 6.33 | 6.35 | 6.35 | -2.16% | 106,346 |
| Oct 8, 2026 | 6.43 | 6.51 | 6.32 | 6.49 | 6.49 | -0.46% | 205,098 |
| Oct 7, 2026 | 6.46 | 6.65 | 6.43 | 6.52 | 6.52 | 0.31% | 184,065 |
| Oct 6, 2026 | 6.71 | 6.71 | 6.41 | 6.50 | 6.50 | -0.46% | 204,266 |
| Oct 5, 2026 | 6.70 | 6.70 | 6.51 | 6.53 | 6.53 | -2.83% | 147,516 |
| Oct 2, 2026 | 6.86 | 6.90 | 6.69 | 6.72 | 6.72 | 0.30% | 159,054 |
| Oct 1, 2026 | 6.62 | 6.72 | 6.46 | 6.70 | 6.70 | 0.75% | 307,558 |
| Sep 30, 2026 | 6.75 | 6.75 | 6.56 | 6.65 | 6.65 | -0.89% | 169,489 |
| Sep 29, 2026 | 6.72 | 6.81 | 6.61 | 6.71 | 6.71 | 0.60% | 112,882 |
| Sep 28, 2026 | 6.87 | 6.87 | 6.67 | 6.67 | 6.67 | -3.75% | 120,545 |
| Sep 25, 2026 | 6.89 | 7.07 | 6.78 | 6.93 | 6.93 | 1.76% | 135,948 |
| Sep 24, 2026 | 6.92 | 6.92 | 6.68 | 6.81 | 6.81 | -2.71% | 218,752 |
| Sep 23, 2026 | 7.09 | 7.15 | 6.89 | 7.00 | 7.00 | -2.37% | 166,698 |
| Sep 22, 2026 | 7.22 | 7.30 | 7.04 | 7.17 | 7.17 | 0.84% | 257,516 |
| Sep 21, 2026 | 7.10 | 7.14 | 6.97 | 7.11 | 7.11 | 1.57% | 134,942 |
| Sep 18, 2026 | 7.18 | 7.18 | 6.82 | 7.00 | 7.00 | -2.64% | 450,804 |
| Sep 17, 2026 | 7.26 | 7.35 | 7.16 | 7.19 | 7.19 | 1.55% | 111,325 |
| Sep 16, 2026 | 7.20 | 7.22 | 7.04 | 7.08 | 7.08 | -1.53% | 149,307 |
| Sep 15, 2026 | 7.14 | 7.20 | 7.07 | 7.19 | 7.19 | 0.70% | 98,547 |
| Sep 14, 2026 | 7.17 | 7.30 | 7.08 | 7.14 | 7.14 | -1.79% | 75,675 |
| Sep 11, 2026 | 7.15 | 7.36 | 7.15 | 7.27 | 7.27 | 1.25% | 73,206 |
| Sep 10, 2026 | 7.15 | 7.24 | 7.04 | 7.18 | 7.18 | -0.55% | 100,796 |
| Sep 9, 2026 | 7.26 | 7.42 | 7.19 | 7.22 | 7.22 | -0.82% | 113,808 |
| Sep 8, 2026 | 7.41 | 7.49 | 7.26 | 7.28 | 7.28 | -2.67% | 118,657 |
| Sep 4, 2026 | 7.14 | 7.49 | 7.14 | 7.48 | 7.48 | 4.62% | 168,668 |
| Sep 3, 2026 | 7.35 | 7.35 | 7.11 | 7.15 | 7.15 | -1.11% | 78,747 |
| Sep 2, 2026 | 7.08 | 7.30 | 7.08 | 7.23 | 7.23 | 1.83% | 128,957 |
| Sep 1, 2026 | 6.83 | 7.11 | 6.80 | 7.10 | 7.10 | 2.60% | 150,027 |
| Aug 31, 2026 | 7.19 | 7.19 | 6.89 | 6.92 | 6.92 | -3.49% | 139,850 |
| Aug 28, 2026 | 7.14 | 7.24 | 7.04 | 7.17 | 7.17 | 0.99% | 115,881 |
| Aug 27, 2026 | 7.11 | 7.24 | 7.05 | 7.10 | 7.10 | -0.84% | 98,550 |
| Aug 26, 2026 | 7.18 | 7.27 | 7.09 | 7.16 | 7.16 | -0.56% | 100,362 |
| Aug 25, 2026 | 7.22 | 7.30 | 7.12 | 7.20 | 7.20 | 0.42% | 115,306 |
| Aug 24, 2026 | 7.18 | 7.21 | 7.08 | 7.17 | 7.17 | -0.42% | 93,598 |
| Aug 21, 2026 | 7.11 | 7.26 | 7.03 | 7.20 | 7.20 | 1.69% | 97,848 |
| Aug 20, 2026 | 7.10 | 7.22 | 6.98 | 7.08 | 7.08 | -2.75% | 91,141 |
| Aug 19, 2026 | 7.16 | 7.37 | 7.11 | 7.28 | 7.28 | 3.85% | 101,606 |
| Aug 18, 2026 | 7.05 | 7.25 | 6.88 | 7.01 | 7.01 | -0.71% | 159,256 |
| Aug 17, 2026 | 7.08 | 7.19 | 6.99 | 7.06 | 7.06 | -1.81% | 80,749 |
| Aug 14, 2026 | 7.01 | 7.23 | 6.99 | 7.19 | 7.19 | 1.84% | 121,981 |
| Aug 13, 2026 | 6.95 | 7.08 | 6.92 | 7.06 | 7.06 | 2.02% | 89,185 |