Stoneridge Inc.

4.63
-0.48 (-9.39%)
At close: Mar 28, 2025, 3:59 PM
4.64
0.33%
After-hours: Mar 28, 2025, 06:11 PM EDT

SRI Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 5.06 5.06 4.58 4.63 -0.48 -9.39% 205,452
Mar 27, 2025 5.07 5.20 4.94 5.11 -0.01 -0.20% 176,728
Mar 26, 2025 5.17 5.42 5.07 5.12 -0.07 -1.35% 184,731
Mar 25, 2025 5.15 5.30 5.09 5.19 0.05 0.97% 229,811
Mar 24, 2025 5.11 5.27 5.00 5.14 0.13 2.59% 225,800
Mar 21, 2025 5.15 5.26 4.99 5.01 -0.30 -5.65% 363,600
Mar 20, 2025 4.96 5.37 4.90 5.31 0.23 4.53% 284,800
Mar 19, 2025 4.98 5.15 4.93 5.08 0.08 1.60% 269,856
Mar 18, 2025 5.10 5.19 4.95 5.00 -0.15 -2.91% 255,900
Mar 17, 2025 5.01 5.25 5.01 5.15 0.14 2.79% 398,749
Mar 14, 2025 4.73 5.08 4.73 5.01 0.27 5.70% 356,000
Mar 13, 2025 5.33 5.33 4.56 4.74 -0.59 -11.07% 796,260
Mar 12, 2025 5.04 5.43 5.04 5.33 0.10 1.91% 272,100
Mar 11, 2025 5.17 5.31 4.90 5.23 0.07 1.36% 272,900
Mar 10, 2025 5.20 5.37 5.10 5.16 -0.19 -3.55% 359,200
Mar 7, 2025 5.33 5.59 5.27 5.35 -0.04 -0.74% 319,100
Mar 6, 2025 5.80 5.80 5.34 5.39 -0.52 -8.80% 557,600
Mar 5, 2025 5.43 6.01 5.35 5.91 0.56 10.47% 552,674
Mar 4, 2025 5.33 5.53 5.04 5.35 -0.12 -2.19% 504,500
Mar 3, 2025 5.68 6.12 5.37 5.47 -0.15 -2.67% 750,000
Feb 28, 2025 4.95 5.79 4.95 5.62 0.55 10.85% 1,406,095
Feb 27, 2025 4.63 5.43 4.51 5.07 0.87 20.71% 2,460,022
Feb 26, 2025 4.23 4.28 4.13 4.20 0.01 0.24% 305,107
Feb 25, 2025 4.20 4.28 4.18 4.19 0.00 0.00% 218,600
Feb 24, 2025 4.32 4.35 4.18 4.19 -0.03 -0.71% 244,621
Feb 21, 2025 4.54 4.54 4.11 4.22 -0.23 -5.17% 285,665
Feb 20, 2025 4.39 4.53 4.28 4.45 0.04 0.91% 550,358
Feb 19, 2025 4.48 4.51 4.38 4.41 -0.09 -2.00% 235,600
Feb 18, 2025 4.27 4.58 4.27 4.50 0.23 5.39% 340,139
Feb 14, 2025 4.28 4.35 4.21 4.27 0.09 2.15% 217,303
Feb 13, 2025 4.19 4.24 4.12 4.18 0.01 0.24% 277,804
Feb 12, 2025 4.33 4.35 4.16 4.17 -0.29 -6.50% 228,600
Feb 11, 2025 4.37 4.58 4.37 4.46 0.01 0.22% 250,517
Feb 10, 2025 4.34 4.63 4.34 4.45 0.12 2.77% 326,913
Feb 7, 2025 4.54 4.54 4.15 4.33 -0.21 -4.63% 497,700
Feb 6, 2025 4.63 4.73 4.54 4.54 -0.03 -0.66% 257,700
Feb 5, 2025 4.67 4.70 4.41 4.57 -0.09 -1.93% 291,517
Feb 4, 2025 4.32 4.75 4.21 4.66 0.28 6.39% 451,200
Feb 3, 2025 4.90 4.90 4.31 4.38 -0.79 -15.28% 473,200
Jan 31, 2025 5.33 5.37 5.05 5.17 -0.17 -3.18% 244,528
Jan 30, 2025 5.18 5.43 5.18 5.34 0.24 4.71% 208,123
Jan 29, 2025 5.36 5.36 5.02 5.10 -0.29 -5.38% 222,613
Jan 28, 2025 5.43 5.47 5.30 5.39 -0.06 -1.10% 191,903
Jan 27, 2025 5.51 5.70 5.40 5.45 -0.07 -1.27% 267,949
Jan 24, 2025 5.63 5.65 5.48 5.52 -0.17 -2.99% 241,822
Jan 23, 2025 5.45 5.72 5.42 5.69 0.21 3.83% 223,526
Jan 22, 2025 5.85 5.85 5.43 5.48 -0.43 -7.28% 218,400
Jan 21, 2025 5.91 5.98 5.81 5.91 0.06 1.03% 158,641
Jan 17, 2025 5.93 6.00 5.78 5.85 0.03 0.52% 183,400
Jan 16, 2025 5.81 5.88 5.68 5.82 0.02 0.34% 164,000