Stoneridge, Inc. (SRI)
NYSE: SRI · Real-Time Price · USD
7.57
-0.04 (-0.53%)
Jun 3, 2026, 3:23 PM EDT - Market open
Stoneridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.61 | 7.77 | 7.50 | 7.62 | - | 0.13% | 40,444 |
| Jun 2, 2026 | 7.56 | 7.88 | 7.42 | 7.61 | 7.61 | 1.33% | 117,211 |
| Jun 1, 2026 | 7.36 | 7.56 | 7.24 | 7.51 | 7.51 | 0.54% | 147,529 |
| May 29, 2026 | 7.83 | 8.00 | 7.35 | 7.47 | 7.47 | -4.48% | 261,622 |
| May 28, 2026 | 7.61 | 7.93 | 7.61 | 7.82 | 7.82 | 1.16% | 129,212 |
| May 27, 2026 | 7.63 | 7.84 | 7.43 | 7.73 | 7.73 | 2.79% | 159,938 |
| May 26, 2026 | 7.58 | 7.81 | 7.43 | 7.52 | 7.52 | 0.94% | 153,258 |
| May 22, 2026 | 7.28 | 7.55 | 7.12 | 7.45 | 7.45 | 3.33% | 182,424 |
| May 21, 2026 | 6.93 | 7.21 | 6.74 | 7.21 | 7.21 | 4.64% | 198,606 |
| May 20, 2026 | 6.70 | 6.89 | 6.62 | 6.89 | 6.89 | 2.68% | 152,094 |
| May 19, 2026 | 6.52 | 6.76 | 6.39 | 6.71 | 6.71 | 2.44% | 171,243 |
| May 18, 2026 | 6.71 | 6.77 | 6.50 | 6.55 | 6.55 | -2.53% | 213,280 |
| May 15, 2026 | 6.99 | 7.00 | 6.63 | 6.72 | 6.72 | -7.18% | 171,491 |
| May 14, 2026 | 6.93 | 7.31 | 6.91 | 7.24 | 7.24 | 3.72% | 138,184 |
| May 13, 2026 | 6.97 | 7.01 | 6.66 | 6.98 | 6.98 | 0.29% | 141,638 |
| May 12, 2026 | 7.14 | 7.14 | 6.85 | 6.96 | 6.96 | -4.53% | 233,701 |
| May 11, 2026 | 7.63 | 7.63 | 7.08 | 7.29 | 7.29 | -4.58% | 219,886 |
| May 8, 2026 | 7.57 | 7.87 | 6.99 | 7.64 | 7.64 | 0.13% | 253,926 |
| May 7, 2026 | 7.16 | 7.85 | 7.07 | 7.63 | 7.63 | 8.07% | 261,185 |
| May 6, 2026 | 7.02 | 7.41 | 7.02 | 7.06 | 7.06 | 2.47% | 223,765 |
| May 5, 2026 | 6.79 | 6.99 | 6.61 | 6.89 | 6.89 | 1.92% | 154,844 |
| May 4, 2026 | 6.80 | 6.92 | 6.58 | 6.76 | 6.76 | -1.17% | 155,725 |
| May 1, 2026 | 6.93 | 7.03 | 6.60 | 6.84 | 6.84 | -2.29% | 242,461 |
| Apr 30, 2026 | 6.42 | 7.01 | 6.14 | 7.00 | 7.00 | 9.20% | 330,051 |
| Apr 29, 2026 | 6.41 | 6.68 | 6.17 | 6.41 | 6.41 | 2.23% | 278,675 |
| Apr 28, 2026 | 6.66 | 6.68 | 6.15 | 6.27 | 6.27 | -6.97% | 169,004 |
| Apr 27, 2026 | 6.50 | 6.75 | 6.30 | 6.74 | 6.74 | 3.37% | 205,046 |
| Apr 24, 2026 | 6.85 | 6.96 | 6.52 | 6.52 | 6.52 | -5.09% | 219,412 |
| Apr 23, 2026 | 6.73 | 6.87 | 6.65 | 6.87 | 6.87 | 1.18% | 101,440 |
| Apr 22, 2026 | 6.84 | 7.14 | 6.73 | 6.79 | 6.79 | 1.65% | 140,026 |
| Apr 21, 2026 | 7.12 | 7.12 | 6.67 | 6.68 | 6.68 | -4.43% | 110,318 |
| Apr 20, 2026 | 6.94 | 7.08 | 6.83 | 6.99 | 6.99 | 1.16% | 96,347 |
| Apr 17, 2026 | 7.09 | 7.37 | 6.85 | 6.91 | 6.91 | 0.73% | 220,237 |
| Apr 16, 2026 | 6.70 | 6.86 | 6.64 | 6.86 | 6.86 | 3.94% | 218,284 |
| Apr 15, 2026 | 6.29 | 6.60 | 6.19 | 6.60 | 6.60 | 4.10% | 239,885 |
| Apr 14, 2026 | 5.76 | 6.42 | 5.74 | 6.34 | 6.34 | 11.03% | 347,860 |
| Apr 13, 2026 | 5.59 | 5.75 | 5.54 | 5.71 | 5.71 | 0.88% | 103,477 |
| Apr 10, 2026 | 5.58 | 5.66 | 5.51 | 5.66 | 5.66 | 2.17% | 218,878 |
| Apr 9, 2026 | 5.07 | 5.54 | 5.02 | 5.54 | 5.54 | 8.63% | 493,323 |
| Apr 8, 2026 | 5.10 | 5.28 | 4.81 | 5.10 | 5.10 | 7.14% | 402,742 |
| Apr 7, 2026 | 4.73 | 4.85 | 4.73 | 4.76 | 4.76 | -1.65% | 232,288 |
| Apr 6, 2026 | 4.76 | 4.98 | 4.76 | 4.84 | 4.84 | 0.41% | 216,856 |
| Apr 2, 2026 | 4.77 | 4.93 | 4.75 | 4.82 | 4.82 | -2.23% | 178,575 |
| Apr 1, 2026 | 4.86 | 5.17 | 4.86 | 4.93 | 4.93 | 2.07% | 348,674 |
| Mar 31, 2026 | 4.81 | 5.01 | 4.71 | 4.83 | 4.83 | 2.33% | 260,476 |
| Mar 30, 2026 | 4.84 | 4.85 | 4.60 | 4.72 | 4.72 | -2.48% | 260,471 |
| Mar 27, 2026 | 5.12 | 5.26 | 4.84 | 4.84 | 4.84 | -6.02% | 259,467 |
| Mar 26, 2026 | 5.28 | 5.47 | 5.09 | 5.15 | 5.15 | -3.92% | 268,151 |
| Mar 25, 2026 | 5.59 | 5.72 | 5.26 | 5.36 | 5.36 | -2.19% | 152,641 |
| Mar 24, 2026 | 5.44 | 5.62 | 5.44 | 5.48 | 5.48 | -3.01% | 230,107 |