Stoneridge, Inc. SRI
NYSE · United States · Producer Manufacturing
$6.70+0.05 (+0.75%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.70 | +0.75% | $6.62 | $6.72 | $6.46 | 307.60K |
| 2026-09-30 | $6.65 | -0.89% | $6.75 | $6.75 | $6.56 | 169.50K |
| 2026-09-29 | $6.71 | +0.60% | $6.72 | $6.81 | $6.61 | 113.00K |
| 2026-09-28 | $6.67 | -3.75% | $6.87 | $6.87 | $6.67 | 120.50K |
| 2026-09-25 | $6.93 | +1.76% | $6.89 | $7.07 | $6.78 | 135.90K |
| 2026-09-24 | $6.81 | -2.71% | $6.92 | $6.92 | $6.68 | 218.80K |
| 2026-09-23 | $7.00 | -2.37% | $7.09 | $7.15 | $6.89 | 166.70K |
| 2026-09-22 | $7.17 | +0.84% | $7.22 | $7.30 | $7.04 | 257.50K |
| 2026-09-21 | $7.11 | +1.57% | $7.10 | $7.14 | $6.97 | 134.90K |
| 2026-09-18 | $7.00 | -2.64% | $7.18 | $7.18 | $6.82 | 487.00K |
| 2026-09-17 | $7.19 | +1.55% | $7.26 | $7.35 | $7.16 | 111.30K |
| 2026-09-16 | $7.08 | -1.53% | $7.20 | $7.22 | $7.04 | 149.40K |
| 2026-09-15 | $7.19 | +0.70% | $7.14 | $7.20 | $7.07 | 98.50K |
| 2026-09-14 | $7.14 | -1.79% | $7.17 | $7.30 | $7.08 | 75.70K |
| 2026-09-11 | $7.27 | +1.25% | $7.15 | $7.36 | $7.15 | 73.20K |
| 2026-09-10 | $7.18 | -0.55% | $7.15 | $7.24 | $7.04 | 100.80K |
| 2026-09-09 | $7.22 | -0.82% | $7.26 | $7.42 | $7.19 | 113.80K |
| 2026-09-08 | $7.28 | -2.67% | $7.41 | $7.49 | $7.26 | 118.90K |
| 2026-09-04 | $7.48 | +4.62% | $7.14 | $7.49 | $7.14 | 168.70K |
| 2026-09-03 | $7.15 | -1.11% | $7.35 | $7.35 | $7.11 | 78.70K |
| 2026-09-02 | $7.23 | +1.83% | $7.08 | $7.30 | $7.08 | 129.00K |
| 2026-09-01 | $7.10 | +2.60% | $6.83 | $7.11 | $6.80 | 150.00K |
| 2026-08-31 | $6.92 | -3.49% | $7.19 | $7.19 | $6.89 | 140.90K |
| 2026-08-28 | $7.17 | +0.99% | $7.14 | $7.24 | $7.04 | 115.90K |
| 2026-08-27 | $7.10 | -0.84% | $7.11 | $7.24 | $7.05 | 98.60K |
| 2026-08-26 | $7.16 | -0.56% | $7.18 | $7.27 | $7.09 | 100.40K |
| 2026-08-25 | $7.20 | +0.42% | $7.22 | $7.30 | $7.12 | 115.40K |
| 2026-08-24 | $7.17 | -0.42% | $7.18 | $7.21 | $7.08 | 93.60K |
| 2026-08-21 | $7.20 | +1.69% | $7.11 | $7.26 | $7.03 | 97.80K |
| 2026-08-20 | $7.08 | -2.75% | $7.10 | $7.22 | $6.98 | 91.10K |
| 2026-08-19 | $7.28 | +3.85% | $7.16 | $7.37 | $7.11 | 101.60K |
| 2026-08-18 | $7.01 | -0.71% | $7.05 | $7.25 | $6.88 | 159.50K |
| 2026-08-17 | $7.06 | -1.81% | $7.08 | $7.19 | $6.99 | 80.80K |
| 2026-08-14 | $7.19 | +1.84% | $7.01 | $7.23 | $6.99 | 122.00K |
| 2026-08-13 | $7.06 | +2.02% | $6.95 | $7.08 | $6.92 | 89.20K |
| 2026-08-12 | $6.92 | +2.22% | $7.05 | $7.17 | $6.83 | 143.70K |
| 2026-08-11 | $6.77 | -4.78% | $7.14 | $7.24 | $6.76 | 191.40K |
| 2026-08-10 | $7.11 | -4.69% | $7.38 | $7.38 | $7.07 | 152.00K |
| 2026-08-07 | $7.46 | +2.90% | $7.30 | $7.48 | $7.27 | 113.30K |
| 2026-08-06 | $7.25 | -2.82% | $6.80 | $7.39 | $6.80 | 186.10K |
| 2026-08-05 | $7.46 | -1.06% | $7.51 | $7.60 | $7.30 | 104.00K |
| 2026-08-04 | $7.54 | +1.21% | $7.52 | $7.59 | $7.31 | 101.50K |
| 2026-08-03 | $7.45 | +7.81% | $7.03 | $7.48 | $6.97 | 137.30K |
| 2026-07-31 | $6.91 | -2.26% | $7.08 | $7.08 | $6.76 | 318.80K |
| 2026-07-30 | $7.07 | -0.42% | $7.13 | $7.21 | $6.91 | 197.20K |
| 2026-07-29 | $7.10 | -3.79% | $7.27 | $7.36 | $6.95 | 183.80K |
| 2026-07-28 | $7.38 | -0.94% | $7.53 | $7.69 | $7.27 | 215.10K |
| 2026-07-27 | $7.45 | +0.81% | $7.55 | $7.60 | $7.35 | 149.60K |
| 2026-07-24 | $7.39 | +3.65% | $7.26 | $7.42 | $6.97 | 125.30K |
| 2026-07-23 | $7.13 | -3.65% | $7.19 | $7.26 | $6.97 | 130.00K |
| 2026-07-22 | $7.40 | +0.41% | $7.13 | $7.44 | $7.13 | 144.10K |
| 2026-07-21 | $7.37 | +4.69% | $7.08 | $7.38 | $7.01 | 129.10K |
| 2026-07-20 | $7.04 | +1.15% | $6.95 | $7.26 | $6.94 | 164.30K |
| 2026-07-17 | $6.96 | -4.00% | $7.03 | $7.18 | $6.96 | 133.70K |
| 2026-07-16 | $7.25 | +1.68% | $7.17 | $7.31 | $7.07 | 119.50K |
| 2026-07-15 | $7.13 | -0.14% | $7.20 | $7.34 | $7.13 | 125.90K |
| 2026-07-14 | $7.14 | -2.72% | $7.35 | $7.44 | $7.12 | 116.20K |
| 2026-07-13 | $7.34 | +2.51% | $7.16 | $7.54 | $7.16 | 248.10K |
| 2026-07-10 | $7.16 | +0.14% | $7.10 | $7.33 | $7.10 | 105.10K |
| 2026-07-09 | $7.15 | +2.73% | $7.04 | $7.25 | $6.93 | 235.40K |
| 2026-07-08 | $6.96 | -2.25% | $7.00 | $7.08 | $6.76 | 343.20K |
| 2026-07-07 | $7.12 | -0.84% | $7.11 | $7.23 | $6.94 | 193.90K |
| 2026-07-06 | $7.18 | +3.61% | $6.98 | $7.27 | $6.98 | 156.60K |
| 2026-07-02 | $6.93 | -4.02% | $7.11 | $7.40 | $6.85 | 184.10K |
| 2026-07-01 | $7.22 | -1.37% | $7.32 | $7.45 | $7.22 | 181.60K |
| 2026-06-30 | $7.32 | -3.43% | $7.47 | $7.58 | $7.22 | 187.10K |
| 2026-06-29 | $7.58 | +3.27% | $7.36 | $7.61 | $7.23 | 303.90K |
| 2026-06-26 | $7.34 | +3.97% | $7.05 | $7.34 | $6.95 | 3.69M |
| 2026-06-25 | $7.06 | +1.29% | $7.10 | $7.25 | $6.87 | 280.30K |
| 2026-06-24 | $6.97 | +1.46% | $6.95 | $7.06 | $6.71 | 259.90K |
| 2026-06-23 | $6.87 | -4.98% | $7.04 | $7.16 | $6.78 | 279.20K |
| 2026-06-22 | $7.23 | -4.87% | $7.60 | $7.65 | $7.22 | 166.10K |
| 2026-06-18 | $7.60 | +3.12% | $7.51 | $7.65 | $7.37 | 105.10K |
| 2026-06-17 | $7.37 | -2.90% | $7.57 | $7.73 | $7.30 | 138.00K |
| 2026-06-16 | $7.59 | +1.34% | $7.57 | $7.76 | $7.41 | 358.80K |
| 2026-06-15 | $7.49 | -2.35% | $7.78 | $7.94 | $7.46 | 165.80K |
| 2026-06-12 | $7.67 | +3.51% | $7.46 | $7.87 | $7.46 | 155.50K |
| 2026-06-11 | $7.41 | +6.47% | $7.06 | $7.45 | $7.05 | 137.30K |
| 2026-06-10 | $6.96 | -1.00% | $7.04 | $7.21 | $6.92 | 163.60K |
| 2026-06-09 | $7.03 | -2.77% | $7.33 | $7.37 | $6.85 | 316.60K |
| 2026-06-08 | $7.23 | +1.97% | $7.25 | $7.44 | $7.16 | 113.30K |
| 2026-06-05 | $7.09 | -4.32% | $7.40 | $7.45 | $6.97 | 114.20K |
| 2026-06-04 | $7.41 | -1.59% | $7.44 | $7.66 | $7.36 | 91.20K |
| 2026-06-03 | $7.53 | -1.05% | $7.61 | $7.77 | $7.50 | 100.30K |
| 2026-06-02 | $7.61 | +1.33% | $7.56 | $7.88 | $7.42 | 117.20K |
| 2026-06-01 | $7.51 | +0.54% | $7.36 | $7.56 | $7.24 | 147.50K |
| 2026-05-29 | $7.47 | -4.48% | $7.83 | $8.00 | $7.35 | 261.60K |
| 2026-05-28 | $7.82 | +1.16% | $7.61 | $7.93 | $7.61 | 129.20K |
| 2026-05-27 | $7.73 | +2.79% | $7.63 | $7.84 | $7.43 | 159.90K |
| 2026-05-26 | $7.52 | +0.94% | $7.58 | $7.81 | $7.43 | 153.30K |