Stoneridge, Inc. Common Stock (SRI)
5.0500
-0.3500 (-6.48%)
NYSE · Last Trade: May 20th, 8:24 PM EDT
Historical Prices For Stoneridge, Inc. Common Stock (SRI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/20/2025 | 5.41 | 5.49 | 4.96 | 5.05 | 131,199 | 5.05 |
| 5/19/2025 | 5.16 | 5.44 | 5.11 | 5.40 | 203,325 | 5.40 |
| 5/16/2025 | 5.05 | 5.31 | 5.05 | 5.30 | 261,515 | 5.30 |
| 5/15/2025 | 4.69 | 5.01 | 4.61 | 5.00 | 409,749 | 5.00 |
| 5/14/2025 | 5.12 | 5.21 | 4.74 | 4.77 | 537,926 | 4.77 |
| 5/13/2025 | 5.16 | 5.31 | 5.08 | 5.15 | 294,754 | 5.15 |
| 5/12/2025 | 4.70 | 5.15 | 4.50 | 5.04 | 1,274,535 | 5.04 |
| 5/09/2025 | 4.52 | 4.61 | 4.36 | 4.53 | 396,272 | 4.53 |
| 5/08/2025 | 4.45 | 4.59 | 4.24 | 4.45 | 673,923 | 4.45 |
| 5/07/2025 | 4.52 | 4.63 | 4.26 | 4.39 | 201,894 | 4.39 |
| 5/06/2025 | 4.19 | 4.55 | 4.19 | 4.39 | 726,214 | 4.39 |
| 5/05/2025 | 4.32 | 4.39 | 4.16 | 4.31 | 287,704 | 4.31 |
| 5/02/2025 | 4.23 | 4.67 | 4.21 | 4.38 | 485,626 | 4.38 |
| 5/01/2025 | 4.34 | 5.02 | 4.12 | 4.15 | 564,131 | 4.15 |
| 4/30/2025 | 3.90 | 4.04 | 3.78 | 3.86 | 221,987 | 3.86 |
| 4/29/2025 | 3.90 | 4.03 | 3.88 | 3.94 | 173,538 | 3.94 |
| 4/28/2025 | 3.90 | 4.14 | 3.86 | 3.94 | 174,569 | 3.94 |
| 4/25/2025 | 3.88 | 3.98 | 3.82 | 3.94 | 147,392 | 3.94 |
| 4/24/2025 | 3.82 | 3.97 | 3.81 | 3.91 | 149,386 | 3.91 |
| 4/23/2025 | 3.97 | 4.19 | 3.81 | 3.82 | 153,182 | 3.82 |
| 4/22/2025 | 3.73 | 3.81 | 3.59 | 3.77 | 142,507 | 3.77 |
| 4/21/2025 | 3.71 | 3.79 | 3.61 | 3.64 | 206,890 | 3.64 |
| 4/17/2025 | 3.77 | 3.89 | 3.69 | 3.78 | 172,857 | 3.78 |
| 4/16/2025 | 3.75 | 3.92 | 3.71 | 3.77 | 174,711 | 3.77 |
| 4/15/2025 | 3.80 | 3.91 | 3.74 | 3.79 | 96,430 | 3.79 |
| 4/14/2025 | 3.92 | 3.96 | 3.73 | 3.84 | 193,504 | 3.84 |
| 4/11/2025 | 3.78 | 3.83 | 3.69 | 3.80 | 243,386 | 3.80 |
| 4/10/2025 | 4.00 | 4.07 | 3.71 | 3.79 | 228,627 | 3.79 |
| 4/09/2025 | 3.55 | 4.38 | 3.55 | 4.27 | 349,421 | 4.27 |
| 4/08/2025 | 4.09 | 4.14 | 3.54 | 3.61 | 436,306 | 3.61 |
| 4/07/2025 | 3.80 | 4.24 | 3.74 | 3.89 | 389,488 | 3.89 |
| 4/04/2025 | 4.02 | 4.08 | 3.65 | 4.09 | 250,460 | 4.09 |
| 4/03/2025 | 4.40 | 4.48 | 4.20 | 4.21 | 310,310 | 4.21 |
| 4/02/2025 | 4.58 | 4.79 | 4.53 | 4.79 | 372,720 | 4.79 |
| 4/01/2025 | 4.59 | 4.70 | 4.44 | 4.67 | 203,926 | 4.67 |
| 3/31/2025 | 4.52 | 4.76 | 4.43 | 4.59 | 223,843 | 4.59 |
| 3/28/2025 | 5.06 | 5.06 | 4.58 | 4.63 | 205,452 | 4.63 |
| 3/27/2025 | 5.07 | 5.20 | 4.94 | 5.11 | 176,728 | 5.11 |
| 3/26/2025 | 5.17 | 5.42 | 5.07 | 5.12 | 184,731 | 5.12 |
| 3/25/2025 | 5.15 | 5.30 | 5.09 | 5.19 | 229,811 | 5.19 |
| 3/24/2025 | 5.11 | 5.26 | 5.00 | 5.14 | 225,762 | 5.14 |
| 3/21/2025 | 5.15 | 5.26 | 4.99 | 5.01 | 363,573 | 5.01 |
| 3/20/2025 | 4.96 | 5.37 | 4.90 | 5.31 | 284,753 | 5.31 |
| 3/19/2025 | 4.98 | 5.15 | 4.93 | 5.08 | 269,856 | 5.08 |
| 3/18/2025 | 5.10 | 5.19 | 4.95 | 5.00 | 255,873 | 5.00 |
| 3/17/2025 | 5.01 | 5.25 | 5.00 | 5.15 | 398,749 | 5.15 |
| 3/14/2025 | 4.73 | 5.08 | 4.73 | 5.01 | 355,977 | 5.01 |
| 3/13/2025 | 5.33 | 5.33 | 4.56 | 4.74 | 796,243 | 4.74 |
| 3/12/2025 | 5.04 | 5.42 | 5.04 | 5.33 | 272,064 | 5.33 |
| 3/11/2025 | 5.17 | 5.31 | 4.90 | 5.23 | 272,856 | 5.23 |
| 3/10/2025 | 5.20 | 5.37 | 5.10 | 5.16 | 359,179 | 5.16 |
| 3/07/2025 | 5.33 | 5.59 | 5.27 | 5.35 | 319,053 | 5.35 |
| 3/06/2025 | 5.80 | 5.80 | 5.34 | 5.39 | 557,599 | 5.39 |
| 3/05/2025 | 5.43 | 6.01 | 5.35 | 5.91 | 552,590 | 5.91 |
| 3/04/2025 | 5.33 | 5.53 | 5.04 | 5.35 | 503,928 | 5.35 |
| 3/03/2025 | 5.68 | 6.12 | 5.37 | 5.47 | 749,945 | 5.47 |
| 2/28/2025 | 4.95 | 5.79 | 4.95 | 5.62 | 1,406,095 | 5.62 |
| 2/27/2025 | 4.63 | 5.43 | 4.51 | 5.07 | 2,459,305 | 5.07 |
| 2/26/2025 | 4.23 | 4.28 | 4.13 | 4.20 | 304,327 | 4.20 |
| 2/25/2025 | 4.20 | 4.28 | 4.18 | 4.19 | 218,562 | 4.19 |
| 2/24/2025 | 4.32 | 4.35 | 4.17 | 4.19 | 244,621 | 4.19 |
| 2/21/2025 | 4.54 | 4.54 | 4.11 | 4.22 | 285,665 | 4.22 |