Stoneridge, Inc. (SRI)
NYSE: SRI · Real-Time Price · USD
7.34
+0.28 (3.97%)
At close: Jun 26, 2026, 4:00 PM EDT
7.36
+0.02 (0.27%)
After-hours: Jun 26, 2026, 7:20 PM EDT
Stoneridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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% | 232,288 |
| 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% | 348,674 |
| Mar 31, 2026 | 4.81 | 5.01 | 4.71 | 4.83 | 4.83 | 2.33% | 260,476 |
| 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 | - | 403,244 |
| Mar 19, 2026 | 5.46 | 5.60 | 5.37 | 5.49 | 5.49 | 0.18% | 288,075 |
| Mar 18, 2026 | 5.52 | 5.67 | 5.47 | 5.48 | 5.48 | -2.66% | 240,234 |
| 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% | 1,072,867 |
| Mar 11, 2026 | 7.49 | 7.74 | 7.47 | 7.66 | 7.66 | 2.27% | 161,887 |
| 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 |
| Mar 4, 2026 | 7.66 | 7.84 | 7.53 | 7.75 | 7.75 | 3.06% | 109,082 |
| Mar 3, 2026 | 7.48 | 7.63 | 7.26 | 7.52 | 7.52 | -2.21% | 114,962 |
| Mar 2, 2026 | 7.72 | 7.81 | 7.57 | 7.69 | 7.69 | -2.53% | 138,548 |
| Feb 27, 2026 | 7.67 | 8.02 | 7.60 | 7.89 | 7.89 | 1.28% | 151,517 |
| Feb 26, 2026 | 8.14 | 8.49 | 7.62 | 7.79 | 7.79 | -4.42% | 90,923 |
| Feb 25, 2026 | 7.98 | 8.16 | 7.84 | 8.15 | 8.15 | 2.52% | 136,729 |
| Feb 24, 2026 | 7.80 | 8.18 | 7.70 | 7.95 | 7.95 | -0.38% | 172,005 |
| Feb 23, 2026 | 8.45 | 8.45 | 7.92 | 7.98 | 7.98 | -5.79% | 185,715 |
| Feb 20, 2026 | 8.46 | 8.54 | 8.29 | 8.47 | 8.47 | 0.12% | 111,348 |
| Feb 19, 2026 | 8.66 | 8.71 | 8.40 | 8.46 | 8.46 | -4.08% | 118,736 |
| Feb 18, 2026 | 8.75 | 9.00 | 8.66 | 8.82 | 8.82 | 1.61% | 120,757 |
| Feb 17, 2026 | 8.82 | 8.96 | 8.54 | 8.68 | 8.68 | -1.59% | 85,163 |
| Feb 13, 2026 | 8.69 | 9.06 | 8.50 | 8.82 | 8.82 | 2.80% | 163,686 |
| Feb 12, 2026 | 9.11 | 9.17 | 8.17 | 8.58 | 8.58 | -5.09% | 198,583 |
| Feb 11, 2026 | 9.22 | 9.38 | 8.81 | 9.04 | 9.04 | -1.42% | 225,960 |
| Feb 10, 2026 | 8.96 | 9.71 | 8.81 | 9.17 | 9.17 | 2.80% | 389,903 |
| Feb 9, 2026 | 8.51 | 9.24 | 8.47 | 8.92 | 8.92 | 5.31% | 322,568 |
| Feb 6, 2026 | 8.06 | 8.56 | 8.06 | 8.47 | 8.47 | 5.35% | 281,894 |
| Feb 5, 2026 | 7.99 | 8.37 | 7.85 | 8.04 | 8.04 | -1.11% | 251,713 |
| Feb 4, 2026 | 7.72 | 8.14 | 7.42 | 8.13 | 8.13 | 6.97% | 502,200 |
| Feb 3, 2026 | 7.41 | 7.63 | 7.00 | 7.60 | 7.60 | 0.13% | 263,328 |