Stoneridge, Inc. (SRI)
NYSE: SRI · Real-Time Price · USD
7.18
+0.20 (2.87%)
May 14, 2026, 11:47 AM EDT - Market open
Stoneridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 6.93 | 7.14 | 6.91 | 7.10 | - | 1.72% | 18,554 |
| 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% | 219,261 |
| May 8, 2026 | 7.57 | 7.87 | 6.99 | 7.64 | 7.64 | 0.13% | 252,839 |
| May 7, 2026 | 7.16 | 7.85 | 7.07 | 7.63 | 7.63 | 8.07% | 258,185 |
| May 6, 2026 | 7.02 | 7.41 | 7.02 | 7.06 | 7.06 | 2.47% | 221,719 |
| 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% | 239,372 |
| Apr 30, 2026 | 6.42 | 7.01 | 6.14 | 7.00 | 7.00 | 9.20% | 330,019 |
| 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% | 166,436 |
| 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% | 101,290 |
| 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% | 96,302 |
| 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% | 347,653 |
| 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% | 232,279 |
| 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% | 271,689 |
| Mar 31, 2026 | 4.81 | 5.01 | 4.71 | 4.83 | 4.83 | 2.33% | 182,676 |
| 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 |
| Mar 23, 2026 | 5.61 | 5.71 | 5.49 | 5.65 | 5.65 | 2.91% | 320,784 |
| Mar 20, 2026 | 5.41 | 5.56 | 5.29 | 5.49 | 5.49 | - | 403,240 |
| Mar 19, 2026 | 5.46 | 5.60 | 5.37 | 5.49 | 5.49 | 0.18% | 284,663 |
| Mar 18, 2026 | 5.52 | 5.67 | 5.47 | 5.48 | 5.48 | -2.66% | 239,614 |
| Mar 17, 2026 | 5.75 | 5.90 | 5.53 | 5.63 | 5.63 | -2.09% | 282,059 |
| Mar 16, 2026 | 5.81 | 6.05 | 5.68 | 5.75 | 5.75 | -0.69% | 305,663 |
| Mar 13, 2026 | 5.94 | 6.24 | 5.76 | 5.79 | 5.79 | -2.36% | 648,282 |
| Mar 12, 2026 | 6.50 | 6.68 | 5.45 | 5.93 | 5.93 | -22.58% | 1,072,330 |
| Mar 11, 2026 | 7.49 | 7.74 | 7.47 | 7.66 | 7.66 | 2.27% | 155,854 |
| Mar 10, 2026 | 7.66 | 7.79 | 7.49 | 7.49 | 7.49 | -1.58% | 207,179 |
| Mar 9, 2026 | 7.31 | 7.69 | 7.31 | 7.61 | 7.61 | 1.60% | 292,978 |
| Mar 6, 2026 | 7.43 | 7.60 | 7.40 | 7.49 | 7.49 | -1.06% | 161,778 |
| Mar 5, 2026 | 7.62 | 7.80 | 7.47 | 7.57 | 7.57 | -2.32% | 108,301 |