Stoneridge, Inc. (SRI)
NYSE: SRI · Real-Time Price · USD
6.91
-0.16 (-2.26%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Stoneridge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.08 | 7.08 | 6.76 | 6.91 | 6.91 | -2.26% | 318,521 |
| Jul 30, 2026 | 7.13 | 7.21 | 6.91 | 7.07 | 7.07 | -0.42% | 197,087 |
| Jul 29, 2026 | 7.27 | 7.36 | 6.95 | 7.10 | 7.10 | -3.79% | 183,823 |
| Jul 28, 2026 | 7.53 | 7.69 | 7.27 | 7.38 | 7.38 | -0.94% | 215,111 |
| Jul 27, 2026 | 7.55 | 7.60 | 7.35 | 7.45 | 7.45 | 0.81% | 149,626 |
| Jul 24, 2026 | 7.26 | 7.42 | 6.97 | 7.39 | 7.39 | 3.65% | 125,019 |
| Jul 23, 2026 | 7.19 | 7.26 | 6.97 | 7.13 | 7.13 | -3.65% | 130,017 |
| Jul 22, 2026 | 7.13 | 7.44 | 7.13 | 7.40 | 7.40 | 0.41% | 144,126 |
| Jul 21, 2026 | 7.08 | 7.38 | 7.01 | 7.37 | 7.37 | 4.69% | 128,965 |
| Jul 20, 2026 | 6.95 | 7.26 | 6.94 | 7.04 | 7.04 | 1.15% | 164,309 |
| Jul 17, 2026 | 7.03 | 7.18 | 6.96 | 6.96 | 6.96 | -4.00% | 133,696 |
| Jul 16, 2026 | 7.17 | 7.31 | 7.07 | 7.25 | 7.25 | 1.68% | 119,460 |
| Jul 15, 2026 | 7.20 | 7.34 | 7.13 | 7.13 | 7.13 | -0.14% | 124,260 |
| Jul 14, 2026 | 7.35 | 7.44 | 7.12 | 7.14 | 7.14 | -2.72% | 115,197 |
| Jul 13, 2026 | 7.16 | 7.54 | 7.16 | 7.34 | 7.34 | 2.51% | 248,081 |
| Jul 10, 2026 | 7.10 | 7.33 | 7.10 | 7.16 | 7.16 | 0.14% | 105,111 |
| Jul 9, 2026 | 7.04 | 7.25 | 6.93 | 7.15 | 7.15 | 2.73% | 151,571 |
| Jul 8, 2026 | 7.00 | 7.08 | 6.76 | 6.96 | 6.96 | -2.25% | 342,543 |
| Jul 7, 2026 | 7.11 | 7.23 | 6.94 | 7.12 | 7.12 | -0.84% | 193,903 |
| Jul 6, 2026 | 6.98 | 7.27 | 6.98 | 7.18 | 7.18 | 3.61% | 152,888 |
| Jul 2, 2026 | 7.11 | 7.40 | 6.85 | 6.93 | 6.93 | -4.02% | 180,302 |
| Jul 1, 2026 | 7.32 | 7.45 | 7.22 | 7.22 | 7.22 | -1.37% | 181,141 |
| Jun 30, 2026 | 7.47 | 7.58 | 7.22 | 7.32 | 7.32 | -3.43% | 186,607 |
| Jun 29, 2026 | 7.36 | 7.61 | 7.23 | 7.58 | 7.58 | 3.27% | 289,833 |
| Jun 26, 2026 | 7.05 | 7.34 | 6.95 | 7.34 | 7.34 | 3.97% | 3,472,317 |
| Jun 25, 2026 | 7.10 | 7.25 | 6.87 | 7.06 | 7.06 | 1.29% | 280,311 |
| Jun 24, 2026 | 6.95 | 7.06 | 6.71 | 6.97 | 6.97 | 1.46% | 259,911 |
| 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 |