Stoneridge, Inc. Common Stock (SRI)
7.4600
+0.2100 (2.90%)
NYSE· Last Trade: Aug 9th, 10:15 AM EDT
Historical Prices For Stoneridge, Inc. Common Stock (SRI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/07/2026 | 7.30 | 7.48 | 7.27 | 7.46 | 113,261 | 7.46 |
| 8/06/2026 | 6.80 | 7.39 | 6.80 | 7.25 | 186,085 | 7.25 |
| 8/05/2026 | 7.51 | 7.60 | 7.30 | 7.46 | 103,995 | 7.46 |
| 8/04/2026 | 7.52 | 7.59 | 7.31 | 7.54 | 101,462 | 7.54 |
| 8/03/2026 | 7.03 | 7.48 | 6.97 | 7.45 | 137,326 | 7.45 |
| 7/31/2026 | 7.08 | 7.08 | 6.76 | 6.91 | 318,823 | 6.91 |
| 7/30/2026 | 7.13 | 7.21 | 6.91 | 7.07 | 197,209 | 7.07 |
| 7/29/2026 | 7.27 | 7.36 | 6.95 | 7.10 | 183,825 | 7.10 |
| 7/28/2026 | 7.53 | 7.69 | 7.27 | 7.38 | 215,112 | 7.38 |
| 7/27/2026 | 7.55 | 7.60 | 7.35 | 7.45 | 149,627 | 7.45 |
| 7/24/2026 | 7.26 | 7.42 | 6.97 | 7.39 | 125,277 | 7.39 |
| 7/23/2026 | 7.19 | 7.26 | 6.97 | 7.13 | 130,418 | 7.13 |
| 7/22/2026 | 7.13 | 7.44 | 7.13 | 7.40 | 144,127 | 7.40 |
| 7/21/2026 | 7.08 | 7.38 | 7.01 | 7.37 | 129,066 | 7.37 |
| 7/20/2026 | 6.95 | 7.26 | 6.94 | 7.04 | 164,310 | 7.04 |
| 7/17/2026 | 7.03 | 7.18 | 6.96 | 6.96 | 133,697 | 6.96 |
| 7/16/2026 | 7.17 | 7.31 | 7.07 | 7.25 | 119,461 | 7.25 |
| 7/15/2026 | 7.20 | 7.34 | 7.13 | 7.13 | 127,443 | 7.13 |
| 7/14/2026 | 7.35 | 7.44 | 7.12 | 7.14 | 116,189 | 7.14 |
| 7/13/2026 | 7.16 | 7.54 | 7.16 | 7.34 | 248,082 | 7.34 |
| 7/10/2026 | 7.10 | 7.33 | 7.10 | 7.16 | 105,112 | 7.16 |
| 7/09/2026 | 7.04 | 7.25 | 6.93 | 7.15 | 235,384 | 7.15 |
| 7/08/2026 | 7.00 | 7.08 | 6.76 | 6.96 | 343,230 | 6.96 |
| 7/07/2026 | 7.11 | 7.23 | 6.94 | 7.12 | 193,904 | 7.12 |
| 7/06/2026 | 6.98 | 7.26 | 6.98 | 7.18 | 156,621 | 7.18 |
| 7/02/2026 | 7.11 | 7.40 | 6.84 | 6.93 | 184,105 | 6.93 |
| 7/01/2026 | 7.32 | 7.45 | 7.22 | 7.22 | 181,641 | 7.22 |
| 6/30/2026 | 7.47 | 7.58 | 7.22 | 7.32 | 187,108 | 7.32 |
| 6/29/2026 | 7.36 | 7.61 | 7.22 | 7.58 | 303,864 | 7.58 |
| 6/26/2026 | 7.05 | 7.34 | 6.95 | 7.34 | 3,685,506 | 7.34 |
| 6/25/2026 | 7.10 | 7.25 | 6.87 | 7.06 | 280,312 | 7.06 |
| 6/24/2026 | 6.95 | 7.06 | 6.71 | 6.97 | 259,912 | 6.97 |
| 6/23/2026 | 7.04 | 7.16 | 6.78 | 6.87 | 279,157 | 6.87 |
| 6/22/2026 | 7.60 | 7.65 | 7.22 | 7.23 | 166,080 | 7.23 |
| 6/18/2026 | 7.51 | 7.65 | 7.37 | 7.60 | 105,070 | 7.60 |
| 6/17/2026 | 7.57 | 7.73 | 7.30 | 7.37 | 137,962 | 7.37 |
| 6/16/2026 | 7.57 | 7.76 | 7.41 | 7.59 | 358,752 | 7.59 |
| 6/15/2026 | 7.78 | 7.94 | 7.46 | 7.49 | 165,773 | 7.49 |
| 6/12/2026 | 7.46 | 7.87 | 7.46 | 7.67 | 155,538 | 7.67 |
| 6/11/2026 | 7.06 | 7.45 | 7.05 | 7.41 | 137,265 | 7.41 |
| 6/10/2026 | 7.04 | 7.21 | 6.92 | 6.96 | 163,597 | 6.96 |
| 6/09/2026 | 7.33 | 7.37 | 6.85 | 7.03 | 316,640 | 7.03 |
| 6/08/2026 | 7.25 | 7.43 | 7.16 | 7.23 | 113,349 | 7.23 |
| 6/05/2026 | 7.40 | 7.45 | 6.97 | 7.09 | 114,176 | 7.09 |
| 6/04/2026 | 7.44 | 7.66 | 7.36 | 7.41 | 91,208 | 7.41 |
| 6/03/2026 | 7.61 | 7.76 | 7.50 | 7.53 | 100,278 | 7.53 |
| 6/02/2026 | 7.56 | 7.88 | 7.42 | 7.61 | 117,212 | 7.61 |
| 6/01/2026 | 7.36 | 7.56 | 7.24 | 7.51 | 147,529 | 7.51 |
| 5/29/2026 | 7.83 | 8.00 | 7.35 | 7.47 | 261,622 | 7.47 |
| 5/28/2026 | 7.61 | 7.93 | 7.61 | 7.82 | 129,241 | 7.82 |
| 5/27/2026 | 7.63 | 7.84 | 7.43 | 7.73 | 159,939 | 7.73 |
| 5/26/2026 | 7.58 | 7.81 | 7.43 | 7.52 | 153,258 | 7.52 |
| 5/22/2026 | 7.28 | 7.55 | 7.12 | 7.45 | 182,440 | 7.45 |
| 5/21/2026 | 6.93 | 7.21 | 6.74 | 7.21 | 198,608 | 7.21 |
| 5/20/2026 | 6.70 | 6.89 | 6.62 | 6.89 | 152,289 | 6.89 |
| 5/19/2026 | 6.52 | 6.75 | 6.39 | 6.71 | 171,554 | 6.71 |
| 5/18/2026 | 6.71 | 6.76 | 6.50 | 6.55 | 213,281 | 6.55 |
| 5/15/2026 | 6.99 | 7.00 | 6.63 | 6.72 | 171,492 | 6.72 |
| 5/14/2026 | 6.93 | 7.31 | 6.91 | 7.24 | 138,185 | 7.24 |
| 5/13/2026 | 6.97 | 7.01 | 6.66 | 6.98 | 141,639 | 6.98 |
| 5/12/2026 | 7.14 | 7.14 | 6.85 | 6.96 | 233,701 | 6.96 |
| 5/11/2026 | 7.63 | 7.63 | 7.08 | 7.29 | 219,887 | 7.29 |