Stoneridge, Inc. SRI
5.07 USD -0.02 (-0.39%)
Regular-session close
5.07 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
4.94 Day range 5.18
4.72 52-week range 9.17
- YTD
- -12.44%
- 1 year
- -12.74%
SRI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.07 | 5.18 | 4.94 | 5.07 | -0.02 | -0.39% | 129,831 |
| Nov 12, 2026 | 5.02 | 5.13 | 4.91 | 5.09 | -0.01 | -0.20% | 162,000 |
| Nov 11, 2026 | 5.23 | 5.26 | 5.07 | 5.10 | -0.03 | -0.58% | 122,300 |
| Nov 10, 2026 | 5.33 | 5.44 | 5.12 | 5.13 | -0.28 | -5.18% | 225,500 |
| Nov 9, 2026 | 5.06 | 5.43 | 5.04 | 5.41 | +0.42 | +8.42% | 220,400 |
| Nov 6, 2026 | 4.82 | 5.09 | 4.82 | 4.99 | +0.21 | +4.39% | 321,400 |
| Nov 5, 2026 | 5.80 | 5.86 | 4.69 | 4.78 | -0.95 | -16.58% | 827,800 |
| Nov 4, 2026 | 5.85 | 5.93 | 5.65 | 5.73 | -0.06 | -1.04% | 178,100 |
| Nov 3, 2026 | 5.84 | 5.85 | 5.75 | 5.79 | +0.02 | +0.35% | 170,600 |
| Nov 2, 2026 | 5.81 | 5.93 | 5.74 | 5.77 | +0.09 | +1.58% | 185,600 |
| Oct 30, 2026 | 6.00 | 6.10 | 5.67 | 5.68 | -0.42 | -6.89% | 174,100 |
| Oct 29, 2026 | 6.14 | 6.39 | 5.90 | 6.10 | +0.05 | +0.83% | 213,500 |
| Oct 28, 2026 | 5.95 | 6.07 | 5.83 | 6.05 | +0.16 | +2.72% | 227,300 |
| Oct 27, 2026 | 5.85 | 5.94 | 5.85 | 5.89 | +0.08 | +1.38% | 147,200 |
| Oct 26, 2026 | 5.99 | 6.04 | 5.74 | 5.81 | -0.03 | -0.51% | 164,100 |
| Oct 23, 2026 | 5.83 | 5.85 | 5.63 | 5.84 | -0.09 | -1.52% | 171,200 |
| Oct 22, 2026 | 5.87 | 5.97 | 5.87 | 5.93 | -0.01 | -0.17% | 144,500 |
| Oct 21, 2026 | 5.97 | 6.00 | 5.90 | 5.94 | +0.04 | +0.68% | 192,700 |
| Oct 20, 2026 | 5.75 | 6.02 | 5.75 | 5.90 | +0.16 | +2.79% | 124,300 |
| Oct 19, 2026 | 5.88 | 5.88 | 5.69 | 5.74 | -0.05 | -0.86% | 127,700 |
| Oct 16, 2026 | 6.10 | 6.10 | 5.76 | 5.79 | -0.26 | -4.30% | 234,800 |
| Oct 15, 2026 | 6.09 | 6.16 | 5.91 | 6.05 | +0.09 | +1.51% | 231,400 |
| Oct 14, 2026 | 6.03 | 6.06 | 5.92 | 5.96 | -0.14 | -2.30% | 269,200 |
| Oct 13, 2026 | 6.29 | 6.29 | 6.09 | 6.10 | -0.17 | -2.71% | 361,600 |
| Oct 12, 2026 | 6.33 | 6.45 | 6.26 | 6.27 | -0.08 | -1.26% | 110,200 |
| Oct 9, 2026 | 6.50 | 6.54 | 6.33 | 6.35 | -0.14 | -2.16% | 106,300 |
| Oct 8, 2026 | 6.43 | 6.51 | 6.32 | 6.49 | -0.03 | -0.46% | 205,100 |
| Oct 7, 2026 | 6.46 | 6.65 | 6.43 | 6.52 | +0.02 | +0.31% | 184,100 |
| Oct 6, 2026 | 6.71 | 6.71 | 6.41 | 6.50 | -0.03 | -0.46% | 205,600 |
| Oct 5, 2026 | 6.70 | 6.70 | 6.51 | 6.53 | -0.19 | -2.83% | 147,500 |
| Oct 2, 2026 | 6.86 | 6.90 | 6.69 | 6.72 | +0.02 | +0.30% | 159,100 |
| Oct 1, 2026 | 6.62 | 6.72 | 6.46 | 6.70 | +0.05 | +0.75% | 307,600 |
| Sep 30, 2026 | 6.75 | 6.75 | 6.56 | 6.65 | -0.06 | -0.89% | 169,500 |
| Sep 29, 2026 | 6.72 | 6.81 | 6.61 | 6.71 | +0.04 | +0.60% | 113,000 |
| Sep 28, 2026 | 6.87 | 6.87 | 6.67 | 6.67 | -0.26 | -3.75% | 120,500 |
| Sep 25, 2026 | 6.89 | 7.07 | 6.78 | 6.93 | +0.12 | +1.76% | 135,900 |
| Sep 24, 2026 | 6.92 | 6.92 | 6.68 | 6.81 | -0.19 | -2.71% | 218,800 |
| Sep 23, 2026 | 7.09 | 7.15 | 6.89 | 7.00 | -0.17 | -2.37% | 166,700 |
| Sep 22, 2026 | 7.22 | 7.30 | 7.04 | 7.17 | +0.06 | +0.84% | 257,500 |
| Sep 21, 2026 | 7.10 | 7.14 | 6.97 | 7.11 | +0.11 | +1.57% | 134,900 |
| Sep 18, 2026 | 7.18 | 7.18 | 6.82 | 7.00 | -0.19 | -2.64% | 487,000 |
| Sep 17, 2026 | 7.26 | 7.35 | 7.16 | 7.19 | +0.11 | +1.55% | 111,300 |
| Sep 16, 2026 | 7.20 | 7.22 | 7.04 | 7.08 | -0.11 | -1.53% | 149,400 |
| Sep 15, 2026 | 7.14 | 7.20 | 7.07 | 7.19 | +0.05 | +0.70% | 98,500 |
| Sep 14, 2026 | 7.17 | 7.30 | 7.08 | 7.14 | -0.13 | -1.79% | 75,700 |
| Sep 11, 2026 | 7.15 | 7.36 | 7.15 | 7.27 | +0.09 | +1.25% | 73,200 |
| Sep 10, 2026 | 7.15 | 7.24 | 7.04 | 7.18 | -0.04 | -0.55% | 100,800 |
| Sep 9, 2026 | 7.26 | 7.42 | 7.19 | 7.22 | -0.06 | -0.82% | 113,800 |
| Sep 8, 2026 | 7.41 | 7.49 | 7.26 | 7.28 | -0.20 | -2.67% | 118,900 |
| Sep 4, 2026 | 7.14 | 7.49 | 7.14 | 7.48 | +0.33 | +4.62% | 168,700 |
| Sep 3, 2026 | 7.35 | 7.35 | 7.11 | 7.15 | -0.08 | -1.11% | 78,700 |
| Sep 2, 2026 | 7.08 | 7.30 | 7.08 | 7.23 | +0.13 | +1.83% | 129,000 |
| Sep 1, 2026 | 6.83 | 7.11 | 6.80 | 7.10 | +0.18 | +2.60% | 150,000 |
| Aug 31, 2026 | 7.19 | 7.19 | 6.89 | 6.92 | -0.25 | -3.49% | 140,900 |
| Aug 28, 2026 | 7.14 | 7.24 | 7.04 | 7.17 | +0.07 | +0.99% | 115,900 |
| Aug 27, 2026 | 7.11 | 7.24 | 7.05 | 7.10 | -0.06 | -0.84% | 98,600 |
| Aug 26, 2026 | 7.18 | 7.27 | 7.09 | 7.16 | -0.04 | -0.56% | 100,400 |
| Aug 25, 2026 | 7.22 | 7.30 | 7.12 | 7.20 | +0.03 | +0.42% | 115,400 |
| Aug 24, 2026 | 7.18 | 7.21 | 7.08 | 7.17 | -0.03 | -0.42% | 93,600 |
| Aug 21, 2026 | 7.11 | 7.26 | 7.03 | 7.20 | +0.12 | +1.69% | 97,800 |
| Aug 20, 2026 | 7.10 | 7.22 | 6.98 | 7.08 | -0.20 | -2.75% | 91,100 |
| Aug 19, 2026 | 7.16 | 7.37 | 7.11 | 7.28 | +0.27 | +3.85% | 101,600 |
| Aug 18, 2026 | 7.05 | 7.25 | 6.88 | 7.01 | -0.05 | -0.71% | 159,500 |
| Aug 17, 2026 | 7.08 | 7.19 | 6.99 | 7.06 | -0.13 | -1.81% | 80,800 |
| Aug 14, 2026 | 7.01 | 7.23 | 6.99 | 7.19 | +0.13 | +1.84% | 122,000 |
65 days, newest first. Daily bars as drawn on the SRI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.