Stoneridge, Inc. (SRI)
NYSE: SRI · Real-Time Price · USD
6.27
-0.47 (-6.97%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Stoneridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 151,283 |
| Feb 26, 2026 | 8.14 | 8.49 | 7.62 | 7.79 | 7.79 | -4.42% | 90,841 |
| 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% | 387,843 |
| 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% | 251,513 |
| Feb 4, 2026 | 7.72 | 8.14 | 7.42 | 8.13 | 8.13 | 6.97% | 502,158 |
| Feb 3, 2026 | 7.41 | 7.63 | 7.00 | 7.60 | 7.60 | 0.13% | 263,328 |
| Feb 2, 2026 | 6.60 | 7.98 | 6.60 | 7.59 | 7.59 | 15.35% | 345,826 |
| Jan 30, 2026 | 6.55 | 6.67 | 6.42 | 6.58 | 6.58 | -1.50% | 107,364 |
| Jan 29, 2026 | 6.78 | 6.86 | 6.37 | 6.68 | 6.68 | -0.89% | 144,269 |
| Jan 28, 2026 | 6.80 | 7.00 | 6.68 | 6.74 | 6.74 | -1.17% | 157,344 |
| Jan 27, 2026 | 6.35 | 6.90 | 6.20 | 6.82 | 6.82 | 8.25% | 273,817 |
| Jan 26, 2026 | 6.27 | 6.33 | 6.14 | 6.30 | 6.30 | 0.64% | 136,821 |
| Jan 23, 2026 | 6.16 | 6.30 | 6.05 | 6.26 | 6.26 | 1.29% | 171,557 |
| Jan 22, 2026 | 5.88 | 6.20 | 5.86 | 6.18 | 6.18 | 5.64% | 115,090 |
| Jan 21, 2026 | 5.78 | 6.00 | 5.71 | 5.85 | 5.85 | 3.36% | 93,789 |
| Jan 20, 2026 | 6.06 | 6.06 | 5.66 | 5.66 | 5.66 | -8.71% | 140,078 |
| Jan 16, 2026 | 6.03 | 6.33 | 6.00 | 6.20 | 6.20 | 2.65% | 204,314 |
| Jan 15, 2026 | 5.98 | 6.04 | 5.90 | 6.04 | 6.04 | 1.51% | 291,562 |
| Jan 14, 2026 | 5.97 | 6.01 | 5.83 | 5.95 | 5.95 | -0.50% | 132,358 |
| Jan 13, 2026 | 6.09 | 6.13 | 5.93 | 5.98 | 5.98 | -1.16% | 99,588 |
| Jan 12, 2026 | 6.02 | 6.09 | 5.94 | 6.05 | 6.05 | -0.66% | 84,738 |
| Jan 9, 2026 | 6.15 | 6.27 | 5.98 | 6.09 | 6.09 | -0.98% | 85,841 |
| Jan 8, 2026 | 5.80 | 6.18 | 5.79 | 6.15 | 6.15 | 5.31% | 132,728 |
| Jan 7, 2026 | 6.01 | 6.01 | 5.77 | 5.84 | 5.84 | -2.50% | 130,074 |
| Jan 6, 2026 | 5.84 | 6.02 | 5.80 | 5.99 | 5.99 | 2.04% | 79,299 |
| Jan 5, 2026 | 5.95 | 6.07 | 5.82 | 5.87 | 5.87 | -1.68% | 110,373 |
| Jan 2, 2026 | 5.85 | 6.07 | 5.80 | 5.97 | 5.97 | 3.11% | 188,739 |
| Dec 31, 2025 | 5.92 | 5.93 | 5.78 | 5.79 | 5.79 | -2.53% | 120,347 |
| Dec 30, 2025 | 5.81 | 5.99 | 5.79 | 5.94 | 5.94 | 2.24% | 144,773 |
| Dec 29, 2025 | 5.67 | 5.86 | 5.56 | 5.81 | 5.81 | 2.11% | 226,905 |
| Dec 26, 2025 | 5.65 | 5.78 | 5.65 | 5.69 | 5.69 | 0.35% | 106,533 |
| Dec 24, 2025 | 5.70 | 5.79 | 5.59 | 5.67 | 5.67 | - | 54,085 |
| Dec 23, 2025 | 5.61 | 5.73 | 5.55 | 5.67 | 5.67 | 0.35% | 140,835 |
| Dec 22, 2025 | 5.78 | 5.85 | 5.62 | 5.65 | 5.65 | -2.08% | 185,717 |
| Dec 19, 2025 | 5.93 | 5.95 | 5.70 | 5.77 | 5.77 | -2.70% | 205,661 |
| Dec 18, 2025 | 6.06 | 6.11 | 5.87 | 5.93 | 5.93 | -0.84% | 90,446 |
| Dec 17, 2025 | 6.00 | 6.07 | 5.94 | 5.98 | 5.98 | -0.33% | 99,976 |
| Dec 16, 2025 | 5.84 | 6.04 | 5.84 | 6.00 | 6.00 | 2.74% | 188,898 |
| Dec 15, 2025 | 6.02 | 6.02 | 5.73 | 5.84 | 5.84 | -2.01% | 172,601 |
| Dec 12, 2025 | 6.21 | 6.29 | 5.88 | 5.96 | 5.96 | -3.72% | 204,509 |
| Dec 11, 2025 | 6.33 | 6.35 | 6.12 | 6.19 | 6.19 | -1.90% | 122,039 |
| Dec 10, 2025 | 5.92 | 6.33 | 5.92 | 6.31 | 6.31 | 5.70% | 147,039 |
| Dec 9, 2025 | 5.80 | 6.06 | 5.80 | 5.97 | 5.97 | 2.23% | 89,109 |
| Dec 8, 2025 | 5.91 | 5.91 | 5.78 | 5.84 | 5.84 | -0.51% | 92,216 |
| Dec 5, 2025 | 5.78 | 5.95 | 5.77 | 5.87 | 5.87 | 1.73% | 130,505 |
| Dec 4, 2025 | 5.74 | 5.83 | 5.66 | 5.77 | 5.77 | 0.35% | 117,042 |
| Dec 3, 2025 | 5.75 | 5.82 | 5.61 | 5.75 | 5.75 | -0.69% | 142,742 |