NYSE : SRI
Stoneridge, Inc. — Price history
Consumer Discretionary · Auto Parts · United States
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Stoneridge, Inc. (SRI) closed at 5.68 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6 | 6.1 | 5.67 | 5.68 | 174,133 | -6.89% |
| 2026-10-29 | 6.14 | 6.39 | 5.9 | 6.1 | 213,504 | +0.83% |
| 2026-10-28 | 5.95 | 6.07 | 5.83 | 6.05 | 227,979 | +2.72% |
| 2026-10-27 | 5.85 | 5.94 | 5.845 | 5.89 | 147,203 | +1.38% |
| 2026-10-26 | 5.99 | 6.035 | 5.74 | 5.81 | 164,096 | -0.51% |
| 2026-10-23 | 5.83 | 5.85 | 5.63 | 5.84 | 171,234 | -1.52% |
| 2026-10-22 | 5.87 | 5.97 | 5.87 | 5.93 | 144,515 | -0.17% |
| 2026-10-21 | 5.97 | 6 | 5.895 | 5.94 | 192,748 | +0.68% |
| 2026-10-20 | 5.75 | 6.015 | 5.75 | 5.9 | 124,307 | +2.79% |
| 2026-10-19 | 5.88 | 5.88 | 5.69 | 5.74 | 127,666 | -0.86% |
| 2026-10-16 | 6.1 | 6.1 | 5.755 | 5.79 | 234,769 | -4.30% |
| 2026-10-15 | 6.09 | 6.16 | 5.91 | 6.05 | 231,367 | +1.51% |
| 2026-10-14 | 6.03 | 6.06 | 5.92 | 5.96 | 269,236 | -2.30% |
| 2026-10-13 | 6.29 | 6.29 | 6.09 | 6.1 | 361,584 | -2.71% |
| 2026-10-12 | 6.33 | 6.45 | 6.26 | 6.27 | 110,213 | -1.26% |
| 2026-10-09 | 6.5 | 6.54 | 6.33 | 6.35 | 106,346 | -2.16% |
| 2026-10-08 | 6.43 | 6.51 | 6.32 | 6.49 | 205,098 | -0.46% |
| 2026-10-07 | 6.46 | 6.65 | 6.43 | 6.52 | 184,065 | +0.31% |
| 2026-10-06 | 6.71 | 6.71 | 6.41 | 6.5 | 204,266 | -0.46% |
| 2026-10-05 | 6.7 | 6.7 | 6.51 | 6.53 | 147,516 | -2.83% |
| 2026-10-02 | 6.86 | 6.9 | 6.69 | 6.72 | 159,054 | +0.30% |
| 2026-10-01 | 6.62 | 6.72 | 6.46 | 6.7 | 307,558 | +0.75% |
| 2026-09-30 | 6.75 | 6.75 | 6.56 | 6.65 | 169,489 | -0.89% |
| 2026-09-29 | 6.72 | 6.805 | 6.61 | 6.71 | 112,882 | +0.60% |
| 2026-09-28 | 6.87 | 6.87 | 6.67 | 6.67 | 120,545 | -3.75% |
| 2026-09-25 | 6.89 | 7.07 | 6.78 | 6.93 | 135,948 | +1.76% |
| 2026-09-24 | 6.92 | 6.92 | 6.68 | 6.81 | 218,752 | -2.71% |
| 2026-09-23 | 7.09 | 7.15 | 6.89 | 7 | 166,698 | -2.37% |
| 2026-09-22 | 7.22 | 7.295 | 7.04 | 7.17 | 257,516 | +0.84% |
| 2026-09-21 | 7.1 | 7.14 | 6.965 | 7.11 | 134,942 | +1.57% |
| 2026-09-18 | 7.18 | 7.18 | 6.82 | 7 | 450,804 | -2.64% |
| 2026-09-17 | 7.26 | 7.35 | 7.155 | 7.19 | 111,325 | +1.55% |
| 2026-09-16 | 7.2 | 7.216 | 7.04 | 7.08 | 149,307 | -1.53% |
| 2026-09-15 | 7.14 | 7.2 | 7.07 | 7.19 | 98,547 | +0.70% |
| 2026-09-14 | 7.17 | 7.3 | 7.08 | 7.14 | 75,675 | -1.79% |
| 2026-09-11 | 7.15 | 7.36 | 7.15 | 7.27 | 73,206 | +1.25% |
| 2026-09-10 | 7.15 | 7.235 | 7.04 | 7.18 | 100,796 | -0.55% |
| 2026-09-09 | 7.26 | 7.42 | 7.19 | 7.22 | 113,808 | -0.82% |
| 2026-09-08 | 7.41 | 7.485 | 7.26 | 7.28 | 118,657 | -2.67% |
| 2026-09-04 | 7.14 | 7.49 | 7.14 | 7.48 | 168,668 | +4.62% |
| 2026-09-03 | 7.35 | 7.35 | 7.11 | 7.15 | 78,747 | -1.11% |
| 2026-09-02 | 7.08 | 7.3 | 7.08 | 7.23 | 128,957 | +1.83% |
| 2026-09-01 | 6.83 | 7.11 | 6.8 | 7.1 | 150,027 | +2.60% |
| 2026-08-31 | 7.19 | 7.19 | 6.89 | 6.92 | 139,850 | -3.49% |
| 2026-08-28 | 7.14 | 7.24 | 7.04 | 7.17 | 115,881 | +0.99% |
| 2026-08-27 | 7.11 | 7.235 | 7.05 | 7.1 | 98,550 | -0.84% |
| 2026-08-26 | 7.18 | 7.27 | 7.09 | 7.16 | 100,362 | -0.56% |
| 2026-08-25 | 7.22 | 7.3 | 7.12 | 7.2 | 115,306 | +0.42% |
| 2026-08-24 | 7.18 | 7.21 | 7.08 | 7.17 | 93,598 | -0.42% |
| 2026-08-21 | 7.11 | 7.26 | 7.03 | 7.2 | 97,848 | +1.69% |
| 2026-08-20 | 7.1 | 7.22 | 6.98 | 7.08 | 91,141 | -2.75% |
| 2026-08-19 | 7.16 | 7.369 | 7.11 | 7.28 | 101,606 | +3.85% |
| 2026-08-18 | 7.05 | 7.25 | 6.88 | 7.01 | 159,256 | -0.71% |
| 2026-08-17 | 7.08 | 7.19 | 6.99 | 7.06 | 80,749 | -1.81% |
| 2026-08-14 | 7.01 | 7.23 | 6.99 | 7.19 | 121,981 | +1.84% |
| 2026-08-13 | 6.95 | 7.08 | 6.92 | 7.06 | 89,185 | +2.02% |
| 2026-08-12 | 7.05 | 7.17 | 6.825 | 6.92 | 143,688 | +2.22% |
| 2026-08-11 | 7.14 | 7.235 | 6.76 | 6.77 | 189,738 | -4.78% |
| 2026-08-10 | 7.38 | 7.38 | 7.07 | 7.11 | 151,999 | -4.69% |
| 2026-08-07 | 7.3 | 7.48 | 7.27 | 7.46 | 113,258 | +2.90% |
| 2026-08-06 | 6.8 | 7.39 | 6.8 | 7.25 | 186,085 | -2.82% |
| 2026-08-05 | 7.51 | 7.6 | 7.3 | 7.46 | 103,237 | -1.06% |
| 2026-08-04 | 7.52 | 7.59 | 7.31 | 7.54 | 101,461 | +1.21% |
| 2026-08-03 | 7.03 | 7.48 | 6.97 | 7.45 | 137,324 | +7.81% |
| 2026-07-31 | 7.08 | 7.08 | 6.76 | 6.91 | 318,521 | -2.26% |
| 2026-07-30 | 7.13 | 7.21 | 6.91 | 7.07 | 197,087 | -0.42% |
| 2026-07-29 | 7.27 | 7.36 | 6.95 | 7.1 | 183,823 | -3.79% |
| 2026-07-28 | 7.53 | 7.69 | 7.27 | 7.38 | 215,111 | -0.94% |
| 2026-07-27 | 7.55 | 7.6 | 7.35 | 7.45 | 149,626 | +0.81% |
| 2026-07-24 | 7.26 | 7.42 | 6.97 | 7.39 | 125,019 | +3.65% |
| 2026-07-23 | 7.19 | 7.26 | 6.97 | 7.13 | 130,017 | -3.65% |
| 2026-07-22 | 7.13 | 7.44 | 7.13 | 7.4 | 144,126 | +0.41% |
| 2026-07-21 | 7.08 | 7.375 | 7.01 | 7.37 | 128,965 | +4.69% |
| 2026-07-20 | 6.95 | 7.26 | 6.94 | 7.04 | 164,309 | +1.15% |
| 2026-07-17 | 7.03 | 7.18 | 6.96 | 6.96 | 133,696 | -4.00% |
| 2026-07-16 | 7.17 | 7.31 | 7.07 | 7.25 | 119,460 | +1.68% |
| 2026-07-15 | 7.2 | 7.34 | 7.13 | 7.13 | 124,260 | -0.14% |
| 2026-07-14 | 7.35 | 7.44 | 7.12 | 7.14 | 115,197 | -2.72% |
| 2026-07-13 | 7.16 | 7.54 | 7.16 | 7.34 | 248,081 | +2.51% |
| 2026-07-10 | 7.1 | 7.33 | 7.1 | 7.16 | 105,111 | +0.14% |
| 2026-07-09 | 7.04 | 7.25 | 6.93 | 7.15 | 151,571 | +2.73% |
| 2026-07-08 | 7 | 7.08 | 6.76 | 6.96 | 342,543 | -2.25% |
| 2026-07-07 | 7.11 | 7.23 | 6.94 | 7.12 | 193,903 | -0.84% |
| 2026-07-06 | 6.98 | 7.265 | 6.98 | 7.18 | 152,888 | +3.61% |
| 2026-07-02 | 7.11 | 7.4 | 6.845 | 6.93 | 180,302 | -4.02% |
| 2026-07-01 | 7.32 | 7.45 | 7.22 | 7.22 | 181,141 | -1.37% |
| 2026-06-30 | 7.47 | 7.58 | 7.22 | 7.32 | 186,607 | -3.43% |
| 2026-06-29 | 7.36 | 7.61 | 7.225 | 7.58 | 289,833 | +3.27% |
| 2026-06-26 | 7.05 | 7.34 | 6.945 | 7.34 | 3,472,317 | +3.97% |
| 2026-06-25 | 7.1 | 7.245 | 6.87 | 7.06 | 280,311 | +1.29% |
| 2026-06-24 | 6.95 | 7.06 | 6.71 | 6.97 | 259,911 | +1.46% |
| 2026-06-23 | 7.04 | 7.155 | 6.782 | 6.87 | 279,155 | -4.98% |
| 2026-06-22 | 7.6 | 7.65 | 7.22 | 7.23 | 166,080 | -4.87% |
| 2026-06-18 | 7.51 | 7.65 | 7.37 | 7.6 | 105,064 | +3.12% |
| 2026-06-17 | 7.57 | 7.73 | 7.3 | 7.37 | 137,903 | -2.90% |
| 2026-06-16 | 7.57 | 7.76 | 7.41 | 7.59 | 358,752 | +1.34% |
| 2026-06-15 | 7.78 | 7.94 | 7.46 | 7.49 | 165,772 | -2.35% |
| 2026-06-12 | 7.46 | 7.87 | 7.46 | 7.67 | 155,537 | +3.51% |
| 2026-06-11 | 7.06 | 7.45 | 7.05 | 7.41 | 137,264 | +6.47% |
| 2026-06-10 | 7.04 | 7.205 | 6.92 | 6.96 | 163,596 | -1.00% |
| 2026-06-09 | 7.33 | 7.365 | 6.85 | 7.03 | 316,639 | -2.77% |
| 2026-06-08 | 7.25 | 7.435 | 7.16 | 7.23 | 113,349 | +1.97% |
| 2026-06-05 | 7.4 | 7.45 | 6.97 | 7.09 | 114,176 | -4.32% |
| 2026-06-04 | 7.44 | 7.66 | 7.36 | 7.41 | 89,482 | -1.59% |
| 2026-06-03 | 7.61 | 7.765 | 7.495 | 7.53 | 100,277 | -1.05% |
| 2026-06-02 | 7.56 | 7.88 | 7.42 | 7.61 | 117,211 | +1.33% |
| 2026-06-01 | 7.36 | 7.56 | 7.24 | 7.51 | 147,529 | +0.54% |
| 2026-05-29 | 7.83 | 8 | 7.35 | 7.47 | 261,622 | -4.48% |
| 2026-05-28 | 7.61 | 7.93 | 7.61 | 7.82 | 129,212 | +1.16% |
| 2026-05-27 | 7.63 | 7.84 | 7.43 | 7.73 | 159,938 | +2.79% |
| 2026-05-26 | 7.58 | 7.809 | 7.43 | 7.52 | 153,258 | +0.94% |
| 2026-05-22 | 7.28 | 7.55 | 7.12 | 7.45 | 182,424 | +3.33% |
| 2026-05-21 | 6.93 | 7.21 | 6.74 | 7.21 | 198,606 | +4.64% |
| 2026-05-20 | 6.7 | 6.89 | 6.615 | 6.89 | 152,094 | +2.68% |
| 2026-05-19 | 6.52 | 6.755 | 6.39 | 6.71 | 171,243 | +2.44% |
| 2026-05-18 | 6.71 | 6.765 | 6.5 | 6.55 | 213,280 | -2.53% |
| 2026-05-15 | 6.99 | 7 | 6.63 | 6.72 | 171,491 | -7.18% |
| 2026-05-14 | 6.93 | 7.31 | 6.91 | 7.24 | 138,184 | +3.72% |
| 2026-05-13 | 6.97 | 7.01 | 6.66 | 6.98 | 141,638 | +0.29% |
| 2026-05-12 | 7.14 | 7.14 | 6.85 | 6.96 | 233,701 | -4.53% |