Stoneridge, Inc. (SRI)
NYSE: SRI · Real-Time Price · USD
6.87
-0.36 (-4.98%)
At close: Jun 23, 2026, 4:00 PM EDT
6.87
0.00 (0.00%)
After-hours: Jun 23, 2026, 7:00 PM EDT
Stoneridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 7.04 | 7.16 | 6.78 | 6.87 | 6.87 | -4.98% | 279,155 |
| Jun 22, 2026 | 7.60 | 7.65 | 7.22 | 7.23 | 7.23 | -4.87% | 166,080 |
| Jun 18, 2026 | 7.51 | 7.65 | 7.37 | 7.60 | 7.60 | 3.12% | 105,064 |
| Jun 17, 2026 | 7.57 | 7.73 | 7.30 | 7.37 | 7.37 | -2.90% | 137,903 |
| Jun 16, 2026 | 7.57 | 7.76 | 7.41 | 7.59 | 7.59 | 1.34% | 358,752 |
| Jun 15, 2026 | 7.78 | 7.94 | 7.46 | 7.49 | 7.49 | -2.35% | 165,772 |
| Jun 12, 2026 | 7.46 | 7.87 | 7.46 | 7.67 | 7.67 | 3.51% | 155,537 |
| Jun 11, 2026 | 7.06 | 7.45 | 7.05 | 7.41 | 7.41 | 6.47% | 137,264 |
| Jun 10, 2026 | 7.04 | 7.21 | 6.92 | 6.96 | 6.96 | -1.00% | 163,596 |
| Jun 9, 2026 | 7.33 | 7.37 | 6.85 | 7.03 | 7.03 | -2.77% | 316,639 |
| Jun 8, 2026 | 7.25 | 7.44 | 7.16 | 7.23 | 7.23 | 1.97% | 113,349 |
| Jun 5, 2026 | 7.40 | 7.45 | 6.97 | 7.09 | 7.09 | -4.32% | 114,176 |
| Jun 4, 2026 | 7.44 | 7.66 | 7.36 | 7.41 | 7.41 | -1.59% | 89,482 |
| Jun 3, 2026 | 7.61 | 7.77 | 7.50 | 7.53 | 7.53 | -1.05% | 100,277 |
| 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 |