Stoneridge Inc. (SRI)
NYSE: SRI
· Real-Time Price · USD
8.05
-0.29 (-3.48%)
At close: Sep 05, 2025, 3:59 PM
8.19
1.74%
After-hours: Sep 05, 2025, 07:38 PM EDT
SRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.44 | 8.60 | 8.03 | 8.06 | 8.06 | -3.36% | 145,537 |
| Sep 4, 2025 | 8.11 | 8.46 | 8.00 | 8.34 | 8.34 | 2.96% | 173,700 |
| Sep 3, 2025 | 8.12 | 8.22 | 8.00 | 8.10 | 8.10 | -1.22% | 236,325 |
| Sep 2, 2025 | 8.01 | 8.23 | 7.95 | 8.20 | 8.20 | -1.20% | 209,825 |
| Aug 29, 2025 | 8.42 | 8.46 | 8.22 | 8.30 | 8.30 | -1.19% | 140,300 |
| Aug 28, 2025 | 8.65 | 8.65 | 8.20 | 8.40 | 8.40 | -2.33% | 205,400 |
| Aug 27, 2025 | 8.20 | 8.60 | 8.14 | 8.60 | 8.60 | 3.74% | 244,000 |
| Aug 26, 2025 | 8.53 | 8.74 | 8.28 | 8.29 | 8.29 | -2.70% | 161,226 |
| Aug 25, 2025 | 8.42 | 8.62 | 8.32 | 8.52 | 8.52 | 0.12% | 174,700 |
| Aug 22, 2025 | 8.25 | 8.61 | 8.04 | 8.51 | 8.51 | 4.80% | 239,800 |
| Aug 21, 2025 | 7.96 | 8.27 | 7.94 | 8.12 | 8.12 | 1.12% | 281,505 |
| Aug 20, 2025 | 7.84 | 8.14 | 7.82 | 8.03 | 8.03 | 1.13% | 302,262 |
| Aug 19, 2025 | 7.78 | 8.15 | 7.77 | 7.94 | 7.94 | 2.19% | 180,610 |
| Aug 18, 2025 | 7.88 | 7.88 | 7.65 | 7.77 | 7.77 | -1.15% | 195,541 |
| Aug 15, 2025 | 8.12 | 8.13 | 7.76 | 7.86 | 7.86 | -3.08% | 212,341 |
| Aug 14, 2025 | 7.98 | 8.19 | 7.85 | 8.11 | 8.11 | -0.98% | 222,400 |
| Aug 13, 2025 | 7.90 | 8.32 | 7.85 | 8.19 | 8.19 | 5.00% | 228,710 |
| Aug 12, 2025 | 7.69 | 7.98 | 7.55 | 7.80 | 7.80 | 3.45% | 264,941 |
| Aug 11, 2025 | 7.72 | 7.88 | 7.33 | 7.54 | 7.54 | -3.33% | 288,523 |
| Aug 8, 2025 | 8.44 | 8.44 | 7.78 | 7.80 | 7.80 | -6.47% | 342,200 |