Stoneridge Inc. (SRI)
NYSE: SRI
· Real-Time Price · USD
7.75
-0.12 (-1.46%)
At close: Aug 18, 2025, 3:59 PM
7.78
0.39%
After-hours: Aug 18, 2025, 06:04 PM EDT
SRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 7.88 | 7.88 | 7.65 | 7.77 | 7.77 | -1.15% | 195,489 |
| 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 |
| Aug 7, 2025 | 7.34 | 8.52 | 6.91 | 8.34 | 8.34 | 9.31% | 507,128 |
| Aug 6, 2025 | 7.41 | 7.67 | 7.20 | 7.63 | 7.63 | 3.67% | 303,300 |
| Aug 5, 2025 | 7.96 | 7.96 | 7.29 | 7.36 | 7.36 | -6.00% | 411,900 |
| Aug 4, 2025 | 7.45 | 7.96 | 7.23 | 7.83 | 7.83 | 6.24% | 413,000 |
| Aug 1, 2025 | 7.45 | 7.45 | 7.03 | 7.37 | 7.37 | -4.29% | 250,839 |
| Jul 31, 2025 | 8.01 | 8.01 | 7.54 | 7.70 | 7.70 | -2.78% | 311,348 |
| Jul 30, 2025 | 8.68 | 8.82 | 7.80 | 7.92 | 7.92 | -6.27% | 456,291 |
| Jul 29, 2025 | 8.74 | 9.10 | 8.43 | 8.45 | 8.45 | -2.76% | 1,372,700 |
| Jul 28, 2025 | 7.86 | 8.71 | 7.66 | 8.69 | 8.69 | 10.98% | 402,529 |
| Jul 25, 2025 | 7.89 | 7.97 | 7.78 | 7.83 | 7.83 | -0.76% | 131,200 |
| Jul 24, 2025 | 8.01 | 8.08 | 7.72 | 7.89 | 7.89 | -2.95% | 344,222 |
| Jul 23, 2025 | 7.67 | 8.14 | 7.55 | 8.13 | 8.13 | 7.11% | 441,000 |
| Jul 22, 2025 | 7.18 | 7.71 | 7.01 | 7.59 | 7.59 | 8.12% | 438,865 |