Stoneridge, Inc. (SRI)
NYSE: SRI · Real-Time Price · USD
4.960
-0.140 (-2.75%)
Nov 12, 2026, 10:23 AM EST - Market open
Stoneridge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.02 | 5.13 | 4.96 | 4.96 | 4.96 | -2.75% | 7,053 |
| Nov 11, 2026 | 5.23 | 5.26 | 5.07 | 5.10 | 5.10 | -0.58% | 122,347 |
| Nov 10, 2026 | 5.33 | 5.44 | 5.12 | 5.13 | 5.13 | -5.18% | 225,475 |
| Nov 9, 2026 | 5.06 | 5.43 | 5.04 | 5.41 | 5.41 | 8.42% | 220,357 |
| Nov 6, 2026 | 4.82 | 5.09 | 4.82 | 4.99 | 4.99 | 4.39% | 321,366 |
| Nov 5, 2026 | 5.80 | 5.86 | 4.69 | 4.78 | 4.78 | -16.58% | 827,757 |
| Nov 4, 2026 | 5.85 | 5.93 | 5.65 | 5.73 | 5.73 | -1.04% | 178,114 |
| Nov 3, 2026 | 5.84 | 5.85 | 5.75 | 5.79 | 5.79 | 0.35% | 170,816 |
| Nov 2, 2026 | 5.81 | 5.93 | 5.74 | 5.77 | 5.77 | 1.58% | 185,574 |
| Oct 30, 2026 | 6.00 | 6.10 | 5.67 | 5.68 | 5.68 | -6.89% | 174,133 |
| Oct 29, 2026 | 6.14 | 6.39 | 5.90 | 6.10 | 6.10 | 0.83% | 213,504 |
| Oct 28, 2026 | 5.95 | 6.07 | 5.83 | 6.05 | 6.05 | 2.72% | 227,979 |
| Oct 27, 2026 | 5.85 | 5.94 | 5.85 | 5.89 | 5.89 | 1.38% | 147,203 |
| Oct 26, 2026 | 5.99 | 6.04 | 5.74 | 5.81 | 5.81 | -0.51% | 164,096 |
| Oct 23, 2026 | 5.83 | 5.85 | 5.63 | 5.84 | 5.84 | -1.52% | 171,234 |
| Oct 22, 2026 | 5.87 | 5.97 | 5.87 | 5.93 | 5.93 | -0.17% | 144,515 |
| Oct 21, 2026 | 5.97 | 6.00 | 5.90 | 5.94 | 5.94 | 0.68% | 192,748 |
| 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% | 127,666 |
| 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 |