Stoneridge, Inc. (SRI)
NYSE: SRI · Real-Time Price · USD
5.04
+0.51 (11.26%)
At close: May 12, 2025, 4:00 PM
4.920
-0.120 (-2.38%)
After-hours: May 12, 2025, 4:30 PM EDT
Stoneridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.70 | 5.15 | 4.50 | 4.95 | - | 9.27% | 993,708 |
| May 9, 2025 | 4.52 | 4.61 | 4.36 | 4.53 | 4.53 | 1.80% | 396,272 |
| May 8, 2025 | 4.45 | 4.59 | 4.24 | 4.45 | 4.45 | 1.37% | 673,923 |
| May 7, 2025 | 4.52 | 4.63 | 4.26 | 4.39 | 4.39 | - | 201,894 |
| May 6, 2025 | 4.19 | 4.56 | 4.19 | 4.39 | 4.39 | 1.86% | 726,214 |
| May 5, 2025 | 4.32 | 4.39 | 4.16 | 4.31 | 4.31 | -1.60% | 287,704 |
| May 2, 2025 | 4.23 | 4.67 | 4.21 | 4.38 | 4.38 | 5.54% | 485,626 |
| May 1, 2025 | 4.34 | 5.02 | 4.12 | 4.15 | 4.15 | 7.51% | 564,131 |
| Apr 30, 2025 | 3.90 | 4.04 | 3.78 | 3.86 | 3.86 | -2.03% | 222,391 |
| Apr 29, 2025 | 3.90 | 4.03 | 3.88 | 3.94 | 3.94 | - | 173,538 |
| Apr 28, 2025 | 3.90 | 4.14 | 3.86 | 3.94 | 3.94 | - | 174,569 |
| Apr 25, 2025 | 3.88 | 3.98 | 3.82 | 3.94 | 3.94 | 0.77% | 147,392 |
| Apr 24, 2025 | 3.82 | 3.97 | 3.81 | 3.91 | 3.91 | 2.36% | 149,386 |
| Apr 23, 2025 | 3.97 | 4.19 | 3.82 | 3.82 | 3.82 | 1.33% | 153,182 |
| Apr 22, 2025 | 3.73 | 3.81 | 3.59 | 3.77 | 3.77 | 3.57% | 142,517 |
| Apr 21, 2025 | 3.71 | 3.79 | 3.61 | 3.64 | 3.64 | -3.70% | 206,890 |
| Apr 17, 2025 | 3.77 | 3.89 | 3.70 | 3.78 | 3.78 | 0.27% | 172,857 |
| Apr 16, 2025 | 3.75 | 3.92 | 3.72 | 3.77 | 3.77 | -0.53% | 174,711 |
| Apr 15, 2025 | 3.80 | 3.91 | 3.74 | 3.79 | 3.79 | -1.30% | 96,430 |
| Apr 14, 2025 | 3.92 | 3.96 | 3.73 | 3.84 | 3.84 | 1.05% | 193,504 |
| Apr 11, 2025 | 3.78 | 3.84 | 3.69 | 3.80 | 3.80 | 0.26% | 243,386 |
| Apr 10, 2025 | 4.00 | 4.07 | 3.71 | 3.79 | 3.79 | -11.24% | 228,669 |
| Apr 9, 2025 | 3.55 | 4.38 | 3.55 | 4.27 | 4.27 | 18.28% | 349,421 |
| Apr 8, 2025 | 4.09 | 4.14 | 3.54 | 3.61 | 3.61 | -7.20% | 436,306 |
| Apr 7, 2025 | 3.80 | 4.31 | 3.74 | 3.89 | 3.89 | -4.89% | 389,488 |
| Apr 4, 2025 | 4.02 | 4.12 | 3.65 | 4.09 | 4.09 | -2.85% | 396,351 |
| Apr 3, 2025 | 4.40 | 4.48 | 4.20 | 4.21 | 4.21 | -12.11% | 310,310 |
| Apr 2, 2025 | 4.58 | 4.79 | 4.53 | 4.79 | 4.79 | 2.57% | 372,720 |
| Apr 1, 2025 | 4.59 | 4.70 | 4.44 | 4.67 | 4.67 | 1.74% | 203,926 |
| Mar 31, 2025 | 4.52 | 4.76 | 4.44 | 4.59 | 4.59 | -0.86% | 223,843 |
| Mar 28, 2025 | 5.06 | 5.06 | 4.58 | 4.63 | 4.63 | -9.39% | 205,452 |
| Mar 27, 2025 | 5.07 | 5.20 | 4.94 | 5.11 | 5.11 | -0.20% | 176,728 |
| Mar 26, 2025 | 5.17 | 5.42 | 5.07 | 5.12 | 5.12 | -1.35% | 184,731 |
| Mar 25, 2025 | 5.15 | 5.30 | 5.09 | 5.19 | 5.19 | 0.97% | 229,811 |
| Mar 24, 2025 | 5.11 | 5.27 | 5.00 | 5.14 | 5.14 | 2.59% | 225,762 |
| Mar 21, 2025 | 5.15 | 5.26 | 4.99 | 5.01 | 5.01 | -5.65% | 363,573 |
| Mar 20, 2025 | 4.96 | 5.37 | 4.90 | 5.31 | 5.31 | 4.53% | 284,753 |
| Mar 19, 2025 | 4.98 | 5.15 | 4.94 | 5.08 | 5.08 | 1.60% | 269,856 |
| Mar 18, 2025 | 5.10 | 5.19 | 4.95 | 5.00 | 5.00 | -2.91% | 255,873 |
| Mar 17, 2025 | 5.01 | 5.25 | 5.01 | 5.15 | 5.15 | 2.79% | 398,749 |
| Mar 14, 2025 | 4.73 | 5.08 | 4.73 | 5.01 | 5.01 | 5.70% | 355,977 |
| Mar 13, 2025 | 5.33 | 5.33 | 4.56 | 4.74 | 4.74 | -11.07% | 796,260 |
| Mar 12, 2025 | 5.04 | 5.43 | 5.04 | 5.33 | 5.33 | 1.91% | 272,064 |
| Mar 11, 2025 | 5.17 | 5.31 | 4.90 | 5.23 | 5.23 | 1.36% | 272,856 |
| Mar 10, 2025 | 5.20 | 5.37 | 5.10 | 5.16 | 5.16 | -3.55% | 359,159 |
| Mar 7, 2025 | 5.33 | 5.59 | 5.27 | 5.35 | 5.35 | -0.74% | 319,053 |
| Mar 6, 2025 | 5.80 | 5.80 | 5.34 | 5.39 | 5.39 | -8.80% | 557,599 |
| Mar 5, 2025 | 5.43 | 6.01 | 5.35 | 5.91 | 5.91 | 10.47% | 552,674 |
| Mar 4, 2025 | 5.33 | 5.53 | 5.04 | 5.35 | 5.35 | -2.19% | 504,451 |
| Mar 3, 2025 | 5.68 | 6.12 | 5.37 | 5.47 | 5.47 | -2.67% | 750,000 |