Stoneridge Inc. (SRI)
NYSE: SRI
· Real-Time Price · USD
7.52
-0.23 (-2.97%)
At close: Sep 26, 2025, 3:59 PM
7.53
0.13%
After-hours: Sep 26, 2025, 05:05 PM EDT
SRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.75 | 7.77 | 7.51 | 7.53 | 7.53 | -2.84% | 149,082 |
| Sep 25, 2025 | 7.83 | 7.88 | 7.65 | 7.75 | 7.75 | -3.49% | 173,000 |
| Sep 24, 2025 | 8.11 | 8.15 | 7.87 | 8.03 | 8.03 | -1.47% | 469,267 |
| Sep 23, 2025 | 8.33 | 8.48 | 8.01 | 8.15 | 8.15 | -1.45% | 181,630 |
| Sep 22, 2025 | 8.34 | 8.34 | 8.05 | 8.27 | 8.27 | -2.13% | 187,400 |
| Sep 19, 2025 | 8.49 | 8.53 | 8.25 | 8.45 | 8.45 | 0.24% | 244,300 |
| Sep 18, 2025 | 8.26 | 8.46 | 8.17 | 8.43 | 8.43 | 2.80% | 170,900 |
| Sep 17, 2025 | 8.25 | 8.27 | 8.00 | 8.20 | 8.20 | -0.12% | 228,000 |
| Sep 16, 2025 | 8.26 | 8.26 | 8.13 | 8.21 | 8.21 | -0.24% | 121,600 |
| Sep 15, 2025 | 8.27 | 8.27 | 7.91 | 8.23 | 8.23 | 1.23% | 301,227 |
| Sep 12, 2025 | 8.22 | 8.24 | 8.06 | 8.13 | 8.13 | -1.69% | 113,600 |
| Sep 11, 2025 | 8.17 | 8.43 | 8.07 | 8.27 | 8.27 | 1.22% | 144,300 |
| Sep 10, 2025 | 8.24 | 8.24 | 8.08 | 8.17 | 8.17 | -0.37% | 121,700 |
| Sep 9, 2025 | 8.19 | 8.20 | 8.05 | 8.20 | 8.20 | -0.12% | 146,124 |
| Sep 8, 2025 | 8.10 | 8.22 | 7.99 | 8.21 | 8.21 | 1.86% | 155,727 |
| Sep 5, 2025 | 8.44 | 8.60 | 8.03 | 8.06 | 8.06 | -3.36% | 159,217 |
| 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 |