Home

Stoneridge, Inc. Common Stock (SRI)

7.3900
+0.2200 (3.07%)
NYSE · Last Trade: Oct 25th, 11:39 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Stoneridge, Inc. Common Stock (SRI)

DateOpenHighLowCloseVolumeAdjusted Close
10/24/20257.207.497.167.39121,7857.39
10/23/20257.217.247.007.17158,9797.17
10/22/20257.537.537.127.19168,5957.19
10/21/20257.027.516.967.48203,7967.48
10/20/20256.627.016.627.00173,8427.00
10/17/20256.646.726.426.59330,9516.59
10/16/20256.836.866.466.71179,8376.71
10/15/20256.807.046.696.78133,4236.78
10/14/20256.526.976.456.80173,5206.80
10/13/20256.536.696.536.60124,5556.60
10/10/20256.776.776.246.41125,1946.41
10/09/20256.876.876.676.70169,4256.70
10/08/20256.856.956.756.95100,1406.95
10/07/20257.327.326.766.79158,2716.79
10/06/20257.667.667.277.27153,3587.27
10/03/20257.607.727.497.60236,3667.60
10/02/20257.647.667.427.50180,7657.50
10/01/20257.487.617.417.59174,8167.59
9/30/20257.577.627.387.62130,7107.62
9/29/20257.627.657.467.62159,1857.62
9/26/20257.757.777.507.53149,0837.53
9/25/20257.837.887.657.75172,9807.75
9/24/20258.118.157.878.03469,2178.03
9/23/20258.338.488.018.15181,6308.15
9/22/20258.348.348.058.27187,3638.27
9/19/20258.498.538.258.45244,2738.45
9/18/20258.268.468.178.43170,8908.43
9/17/20258.258.278.008.20227,9808.20
9/16/20258.268.268.138.21121,5868.21
9/15/20258.278.277.918.23301,2278.23
9/12/20258.228.238.068.13113,5708.13
9/11/20258.178.438.078.27144,2818.27
9/10/20258.248.248.088.17121,6818.17
9/09/20258.198.208.058.20146,1248.20
9/08/20258.108.227.998.21155,8718.21
9/05/20258.448.608.038.06159,2178.06
9/04/20258.118.468.008.34173,6538.34
9/03/20258.128.228.008.10236,3258.10
9/02/20258.018.237.958.20209,8258.20
8/29/20258.428.468.228.30140,2518.30
8/28/20258.658.658.208.40205,3738.40
8/27/20258.208.608.148.60243,9668.60
8/26/20258.538.748.288.29161,2248.29
8/25/20258.428.628.328.52174,6618.52
8/22/20258.258.618.048.51239,7978.51
8/21/20257.968.277.948.12281,5058.12
8/20/20257.848.147.828.03302,2628.03
8/19/20257.788.157.777.94180,6107.94
8/18/20257.887.887.657.77195,5417.77
8/15/20258.128.137.757.86212,3417.86
8/14/20257.988.197.858.11222,3818.11
8/13/20257.908.327.858.19228,7108.19
8/12/20257.697.987.557.80264,9417.80
8/11/20257.727.887.337.54288,5237.54
8/08/20258.448.447.787.80342,1667.80
8/07/20257.348.526.918.34507,1288.34
8/06/20257.417.677.207.63303,2317.63
8/05/20257.967.967.297.36411,8957.36
8/04/20257.457.967.237.83412,9797.83
8/01/20257.457.457.037.37250,8397.37
7/31/20258.018.017.547.70311,3487.70
7/30/20258.688.827.807.92456,2417.92
7/29/20258.749.108.438.451,372,4898.45
7/28/20257.868.717.668.69402,5188.69
7/25/20257.897.977.787.83131,1697.83