Stoneridge, Inc. (SRI)
NYSE: SRI · Real-Time Price · USD
6.72
+0.02 (0.30%)
At close: Oct 2, 2026, 4:00 PM EDT
6.72
0.00 (0.00%)
After-hours: Oct 2, 2026, 7:00 PM EDT
Stoneridge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 7.05 | 7.17 | 6.83 | 6.92 | 6.92 | 2.22% | 143,688 |
| Aug 11, 2026 | 7.14 | 7.24 | 6.76 | 6.77 | 6.77 | -4.78% | 189,738 |
| Aug 10, 2026 | 7.38 | 7.38 | 7.07 | 7.11 | 7.11 | -4.69% | 151,999 |
| Aug 7, 2026 | 7.30 | 7.48 | 7.27 | 7.46 | 7.46 | 2.90% | 113,258 |
| Aug 6, 2026 | 6.80 | 7.39 | 6.80 | 7.25 | 7.25 | -2.82% | 186,085 |
| Aug 5, 2026 | 7.51 | 7.60 | 7.30 | 7.46 | 7.46 | -1.06% | 103,237 |
| Aug 4, 2026 | 7.52 | 7.59 | 7.31 | 7.54 | 7.54 | 1.21% | 101,461 |
| Aug 3, 2026 | 7.03 | 7.48 | 6.97 | 7.45 | 7.45 | 7.81% | 137,324 |
| 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 |