Dark

SRI
Stoneridge, Inc
stock NYSE

At Close

Jun 20, 2025 3:59:57 PM EDT

6.11USD-2.396%(-0.15)235,941

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-6.26)0

After-hours

Jun 20, 2025 4:02:30 PM EDT

6.11USD-0.163%(-0.01)1,375

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-20	6.34	6.3600	6.0600	6.11	-2.396%	235,941	0.000%
2025-06-18	6.13	6.5000	6.1150	6.26	+2.455%	283,854	-2.396%
2025-06-17	6.03	6.1700	5.9400	6.11	0.000%	233,372	0.000%
2025-06-16	5.84	6.1200	5.7201	6.11	+7.570%	277,413	0.000%
2025-06-13	5.88	5.9700	5.6500	5.68	-6.271%	249,602	+7.570%
2025-06-12	6.11	6.2300	6.0050	6.06	-2.885%	165,176	+0.825%
2025-06-11	6.42	6.4600	6.1300	6.24	-1.732%	198,219	-2.083%
2025-06-10	6.11	6.4000	5.9700	6.35	+5.657%	259,468	-3.780%
2025-06-09	5.64	6.0500	5.6100	6.01	+6.372%	270,485	+1.664%
2025-06-06	5.45	5.8800	5.4500	5.65	+7.008%	213,590	+8.142%
2025-06-05	5.42	5.4900	5.2300	5.28	-2.583%	244,754	+15.720%
2025-06-04	5.34	5.5100	5.2800	5.42	+1.689%	190,731	+12.731%
2025-06-03	5.08	5.3900	5.0750	5.33	+4.715%	247,600	+14.634%
2025-06-02	4.98	5.3000	4.9100	5.09	+1.394%	336,549	+20.039%
2025-05-30	4.82	5.0500	4.7500	5.02	+3.292%	167,530	+21.713%
2025-05-29	4.94	4.9400	4.7450	4.86	-0.410%	163,642	+25.720%
2025-05-28	5.06	5.0600	4.7500	4.88	-3.366%	170,138	+25.205%
2025-05-27	4.92	5.0850	4.8000	5.05	+6.316%	174,946	+20.990%
2025-05-23	4.66	4.8100	4.6000	4.75	-1.247%	192,307	+28.632%
2025-05-22	4.91	5.0100	4.8000	4.81	-2.236%	159,582	+27.027%
2025-05-21	4.92	5.1300	4.9000	4.92	-2.574%	202,828	+24.187%
2025-05-20	5.41	5.4877	4.9650	5.05	-6.481%	131,199	+20.990%
2025-05-19	5.16	5.4400	5.1100	5.40	+1.887%	203,325	+13.148%
2025-05-16	5.05	5.3100	5.0500	5.30	+6.000%	261,515	+15.283%
2025-05-15	4.69	5.0100	4.6100	5.00	+4.822%	409,749	+22.200%
2025-05-14	5.12	5.2105	4.7400	4.77	-7.379%	537,926	+28.092%
2025-05-13	5.16	5.3100	5.0850	5.15	+2.183%	294,754	+18.641%
2025-05-12	4.70	5.1500	4.5000	5.04	+11.258%	1,274,535	+21.230%
2025-05-09	4.52	4.6100	4.3600	4.53	+1.798%	396,272	+34.879%
2025-05-08	4.45	4.5900	4.2400	4.45	+1.367%	673,923	+37.303%
2025-05-07	4.52	4.6250	4.2600	4.39	0.000%	201,894	+39.180%
2025-05-06	4.19	4.5550	4.1900	4.39	+1.856%	726,214	+39.180%
2025-05-05	4.32	4.3900	4.1600	4.31	-1.598%	287,704	+41.763%
2025-05-02	4.23	4.6700	4.2100	4.38	+5.542%	485,626	+39.498%
2025-05-01	4.34	5.0180	4.1200	4.15	+7.513%	564,131	+47.229%
2025-04-30	3.90	4.0400	3.7800	3.86	-2.030%	222,391	+58.290%
2025-04-29	3.90	4.0300	3.8800	3.94	0.000%	173,538	+55.076%
2025-04-28	3.90	4.1400	3.8600	3.94	0.000%	174,569	+55.076%
2025-04-25	3.88	3.9800	3.8200	3.94	+0.767%	147,392	+55.076%
2025-04-24	3.82	3.9700	3.8050	3.91	+2.356%	149,386	+56.266%
2025-04-23	3.97	4.1900	3.8150	3.82	+1.326%	153,182	+59.948%
2025-04-22	3.73	3.8100	3.5900	3.77	+3.571%	142,517	+62.069%
2025-04-21	3.71	3.7900	3.6100	3.64	-3.704%	206,890	+67.857%
2025-04-17	3.77	3.8912	3.6950	3.78	+0.265%	172,857	+61.640%
2025-04-16	3.75	3.9200	3.7150	3.77	-0.528%	174,711	+62.069%
2025-04-15	3.80	3.9100	3.7400	3.79	-1.302%	96,430	+61.214%
2025-04-14	3.92	3.9636	3.7300	3.84	+1.053%	193,504	+59.115%
2025-04-11	3.78	3.8350	3.6850	3.80	+0.264%	243,386	+60.789%
2025-04-10	4.00	4.0700	3.7100	3.79	-11.241%	228,669	+61.214%
2025-04-09	3.55	4.3800	3.5500	4.27	+18.283%	349,421	+43.091%
2025-04-08	4.09	4.1400	3.5400	3.61	-7.198%	436,306	+69.252%
2025-04-07	3.80	4.3050	3.7400	3.89	-4.890%	389,488	+57.069%
2025-04-04	4.02	4.1200	3.6500	4.09	-2.850%	396,351	+49.389%
2025-04-03	4.40	4.4800	4.2000	4.21	-12.109%	310,310	+45.131%
2025-04-02	4.58	4.7900	4.5300	4.79	+2.570%	372,720	+27.557%
2025-04-01	4.59	4.7000	4.4400	4.67	+1.743%	203,926	+30.835%
2025-03-31	4.52	4.7600	4.4347	4.59	-0.864%	223,843	+33.115%
2025-03-28	5.06	5.0600	4.5800	4.63	-9.393%	205,452	+31.965%
2025-03-27	5.07	5.2000	4.9418	5.11	-0.195%	176,728	+19.569%
2025-03-26	5.17	5.4200	5.0700	5.12	-1.349%	184,031	+19.336%
2025-03-25	5.15	5.3000	5.0900	5.19	+0.973%	226,525	+17.726%
2025-03-24	5.11	5.2650	5.0000	5.14	+2.595%	224,299	+18.872%
2025-03-21	5.15	5.2587	4.9900	5.01	-5.650%	340,016	+21.956%
2025-03-20	4.96	5.3650	4.9000	5.31	+4.528%	276,980	+15.066%
2025-03-19	4.98	5.1494	4.9350	5.08	+1.600%	269,635	+20.276%
2025-03-18	5.10	5.1900	4.9500	5.00	-2.913%	250,419	+22.200%
2025-03-17	5.01	5.2540	5.0050	5.15	+2.794%	396,922	+18.641%
2025-03-14	4.73	5.0800	4.7300	5.01	+5.696%	355,977	+21.956%
2025-03-13	5.33	5.3300	4.5600	4.74	-11.069%	796,260	+28.903%
2025-03-12	5.04	5.4250	5.0400	5.33	+1.912%	270,042	+14.634%
2025-03-11	5.17	5.3100	4.9000	5.23	+1.357%	269,503	+16.826%
2025-03-10	5.20	5.3699	5.1000	5.16	-3.551%	357,553	+18.411%
2025-03-07	5.33	5.5900	5.2700	5.35	-0.742%	316,837	+14.206%
2025-03-06	5.80	5.8000	5.3400	5.39	-8.799%	556,089	+13.358%
2025-03-05	5.43	6.0100	5.3500	5.91	+10.467%	533,745	+3.384%
2025-03-04	5.33	5.5300	5.0350	5.35	-2.194%	493,410	+14.206%
2025-03-03	5.68	6.1190	5.3700	5.47	-2.669%	748,329	+11.700%
2025-02-28	4.95	5.7850	4.9450	5.62	+10.848%	1,403,183	+8.719%
2025-02-27	4.63	5.4300	4.5100	5.07	+20.714%	2,455,663	+20.513%
2025-02-26	4.23	4.2750	4.1250	4.20	+0.239%	304,788	+45.476%
2025-02-25	4.20	4.2800	4.1800	4.19	0.000%	209,709	+45.823%
2025-02-24	4.32	4.3487	4.1750	4.19	-0.711%	243,019	+45.823%
2025-02-21	4.54	4.5400	4.1100	4.22	-5.169%	284,486	+44.787%
2025-02-20	4.39	4.5300	4.2800	4.45	+0.907%	549,996	+37.303%
2025-02-19	4.48	4.5100	4.3750	4.41	-2.000%	224,710	+38.549%
2025-02-18	4.27	4.5750	4.2700	4.50	+5.386%	337,999	+35.778%
2025-02-14	4.28	4.3500	4.2100	4.27	+2.153%	215,114	+43.091%
2025-02-13	4.19	4.2400	4.1200	4.18	+0.240%	277,388	+46.172%
2025-02-12	4.33	4.3500	4.1550	4.17	-6.502%	228,218	+46.523%
2025-02-11	4.37	4.5800	4.3700	4.46	+0.225%	249,398	+36.996%
2025-02-10	4.34	4.6300	4.3400	4.45	+2.771%	326,544	+37.303%
2025-02-07	4.54	4.5400	4.1500	4.33	-4.626%	487,243	+41.109%
2025-02-06	4.63	4.7300	4.5400	4.54	-0.656%	247,636	+34.581%
2025-02-05	4.67	4.7000	4.4100	4.57	-1.931%	291,517	+33.698%
2025-02-04	4.32	4.7500	4.2100	4.66	+6.393%	451,184	+31.116%
2025-02-03	4.90	4.9000	4.3050	4.38	-15.280%	473,183	+39.498%
2025-01-31	5.33	5.3660	5.0500	5.17	-3.184%	241,060	+18.182%
2025-01-30	5.18	5.4250	5.1800	5.34	+4.706%	208,013	+14.419%
2025-01-29	5.36	5.3600	5.0200	5.10	-5.380%	221,451	+19.804%
2025-01-28	5.43	5.4650	5.3000	5.39	-1.101%	180,353	+13.358%
2025-01-27	5.51	5.7000	5.4000	5.45	-1.268%	261,844	+12.110%
2025-01-24	5.63	5.6500	5.4800	5.52	-2.988%	239,253	+10.688%
2025-01-23	5.45	5.7200	5.4200	5.69	+3.832%	219,828	+7.381%
2025-01-22	5.85	5.8500	5.4300	5.48	-7.276%	215,238	+11.496%
2025-01-21	5.91	5.9800	5.8100	5.91	+1.026%	156,824	+3.384%
2025-01-17	5.93	6.0000	5.7800	5.85	+0.515%	179,952	+4.444%
2025-01-16	5.81	5.8750	5.6800	5.82	+0.345%	155,968	+4.983%
2025-01-15	5.78	5.8784	5.5000	5.80	+5.263%	215,057	+5.345%
2025-01-14	5.52	5.5496	5.3900	5.51	+2.799%	187,698	+10.889%
2025-01-13	5.30	5.3800	5.2300	5.36	-0.186%	194,309	+13.993%
2025-01-10	5.35	5.4050	5.2500	5.37	-2.364%	207,112	+13.780%
2025-01-08	5.76	5.7700	5.4900	5.50	-6.303%	170,241	+11.091%
2025-01-07	6.10	6.2800	5.8600	5.87	-3.135%	180,643	+4.089%
2025-01-06	6.04	6.3800	6.0150	6.06	+1.508%	277,011	+0.825%
2025-01-03	5.85	6.0600	5.7600	5.97	+1.877%	197,130	+2.345%
2025-01-02	6.32	6.4400	5.8100	5.86	-6.539%	207,694	+4.266%
2024-12-31	6.40	6.5100	6.2700	6.27	-0.318%	367,494	-2.552%
2024-12-30	6.13	6.3600	5.9400	6.29	+1.288%	682,901	-2.862%
2024-12-27	6.12	6.2900	6.0400	6.21	0.000%	403,688	-1.610%
2024-12-26	6.08	6.3900	6.0700	6.21	+0.485%	397,402	-1.610%
2024-12-24	6.07	6.1900	5.9300	6.18	+1.812%	265,515	-1.133%
2024-12-23	5.70	6.1100	5.5400	6.07	+6.678%	825,464	+0.659%
2024-12-20	5.69	5.9900	5.6700	5.69	-1.043%	512,472	+7.381%
2024-12-19	5.83	5.9300	5.5200	5.75	-1.203%	628,158	+6.261%
2024-12-18	6.50	6.6100	5.7650	5.82	-9.907%	439,802	+4.983%
2024-12-17	6.32	6.5700	6.3200	6.46	+1.413%	272,247	-5.418%
2024-12-16	6.48	6.6000	6.3400	6.37	-2.748%	291,202	-4.082%
2024-12-13	6.62	6.7300	6.5000	6.55	-1.799%	279,158	-6.718%
2024-12-12	6.55	6.7500	6.4600	6.67	+0.755%	438,518	-8.396%
2024-12-11	6.64	6.7100	6.4600	6.62	+1.690%	527,511	-7.704%
2024-12-10	6.58	6.6300	6.2200	6.51	-0.611%	332,130	-6.144%
2024-12-09	6.60	6.7700	6.4800	6.55	+0.924%	248,812	-6.718%
2024-12-06	6.55	6.6850	6.2900	6.49	+0.933%	255,426	-5.855%
2024-12-05	6.68	6.7200	6.4200	6.43	-4.458%	265,166	-4.977%
2024-12-04	6.62	6.8250	6.6000	6.73	+1.355%	290,534	-9.212%
2024-12-03	7.03	7.1300	6.6000	6.64	-5.682%	276,424	-7.982%
2024-12-02	6.88	7.0850	6.7000	7.04	+2.624%	345,337	-13.210%
2024-11-29	6.94	6.9800	6.8000	6.86	0.000%	220,277	-10.933%
2024-11-27	6.81	6.9500	6.6650	6.86	+1.932%	275,604	-10.933%
2024-11-26	6.71	6.7500	6.4300	6.73	-0.884%	282,245	-9.212%
2024-11-25	6.74	6.9500	6.7100	6.79	+2.568%	884,149	-10.015%
2024-11-22	6.38	6.7700	6.3700	6.62	+3.276%	233,332	-7.704%
2024-11-21	6.15	6.5200	6.1400	6.41	+5.255%	293,284	-4.680%
2024-11-20	5.99	6.1550	5.8950	6.09	+1.500%	882,998	+0.328%
2024-11-19	6.22	6.2300	5.9700	6.00	-4.610%	245,493	+1.833%
2024-11-18	6.56	6.6700	6.2200	6.29	-4.697%	253,167	-2.862%
2024-11-15	6.66	6.7000	6.4898	6.60	0.000%	237,550	-7.424%
2024-11-14	7.03	7.1800	6.5000	6.60	-6.516%	273,814	-7.424%
2024-11-13	7.27	7.2900	6.9500	7.06	-1.944%	308,248	-13.456%
2024-11-12	7.42	7.4900	7.0300	7.20	-4.255%	364,415	-15.139%
2024-11-11	7.28	7.6400	7.2800	7.52	+4.011%	346,977	-18.750%
2024-11-08	7.41	7.4100	7.1900	7.23	-2.692%	336,658	-15.491%
2024-11-07	7.72	7.8500	7.4100	7.43	-4.005%	304,492	-17.766%
2024-11-06	7.62	8.0100	7.5700	7.74	+7.351%	666,051	-21.059%
2024-11-05	6.91	7.2250	6.8600	7.21	+3.147%	346,188	-15.257%
2024-11-04	6.90	7.4100	6.7900	6.99	+1.451%	447,798	-12.589%
2024-11-01	6.99	7.2450	6.8300	6.89	-1.431%	457,764	-11.321%
2024-10-31	7.50	8.7100	6.7600	6.99	-24.677%	1,429,122	-12.589%
2024-10-30	9.30	9.6600	9.2300	9.28	-1.799%	202,127	-34.159%
2024-10-29	9.44	9.5300	9.3700	9.45	-1.665%	130,637	-35.344%
2024-10-28	9.25	9.6600	9.2050	9.61	+5.373%	180,134	-36.420%
2024-10-25	9.04	9.2600	9.0400	9.12	+1.559%	165,959	-33.004%
2024-10-24	9.44	9.4400	8.9420	8.98	-3.337%	156,711	-31.960%
2024-10-23	9.35	9.3500	9.0800	9.29	-0.642%	190,912	-34.230%
2024-10-22	9.58	9.6800	9.3200	9.35	-2.807%	164,799	-34.652%
2024-10-21	9.87	9.9200	9.6200	9.62	-2.236%	179,267	-36.486%
2024-10-18	9.87	9.9200	9.7400	9.84	+0.923%	188,262	-37.907%
2024-10-17	9.94	9.9400	9.6800	9.75	-1.911%	125,369	-37.333%
2024-10-16	9.91	10.0350	9.8400	9.94	+1.222%	237,531	-38.531%
2024-10-15	10.22	10.3300	9.8000	9.82	-4.102%	199,772	-37.780%
2024-10-14	9.96	10.2500	9.8700	10.24	+1.789%	211,996	-40.332%
2024-10-11	9.79	10.0700	9.7900	10.06	+2.444%	245,477	-39.264%
2024-10-10	9.53	9.8700	9.4800	9.82	+1.133%	353,839	-37.780%
2024-10-09	9.65	9.8900	9.5100	9.71	+0.310%	175,924	-37.075%
2024-10-08	9.64	9.7820	9.5250	9.68	-0.206%	385,616	-36.880%
2024-10-07	9.81	9.8900	9.5891	9.70	-1.121%	326,774	-37.010%
2024-10-04	10.02	10.1200	9.7800	9.81	+0.615%	204,395	-37.717%
2024-10-03	10.35	10.4000	9.7400	9.75	-7.845%	248,417	-37.333%
2024-10-02	10.44	10.6900	10.2700	10.58	+0.475%	181,551	-42.250%
2024-10-01	11.07	11.1550	10.4700	10.53	-5.898%	251,842	-41.975%
2024-09-30	11.17	11.4850	10.9700	11.19	-1.583%	252,059	-45.398%
2024-09-27	11.68	11.8200	11.2800	11.37	-0.351%	407,451	-46.262%
2024-09-26	11.27	11.5000	11.1487	11.41	+3.539%	272,624	-46.450%
2024-09-25	11.64	11.6850	10.9900	11.02	-6.293%	147,800	-44.555%
2024-09-24	12.06	12.0600	11.7400	11.76	-1.010%	149,370	-48.044%
2024-09-23	12.14	12.2900	11.8600	11.88	-1.899%	120,936	-48.569%
2024-09-20	12.39	12.4550	12.0400	12.11	-2.731%	443,532	-49.546%
2024-09-19	12.96	12.9600	12.3700	12.45	+0.080%	306,410	-50.924%
2024-09-18	12.17	12.8000	12.0800	12.44	+1.551%	709,914	-50.884%
2024-09-17	12.35	12.8000	12.1900	12.25	+0.989%	715,334	-50.122%
2024-09-16	12.59	12.9800	12.1100	12.13	-3.347%	95,598	-49.629%
2024-09-13	12.28	12.5900	12.0900	12.55	+4.323%	149,258	-51.315%
2024-09-12	12.27	12.2900	11.8800	12.03	-0.824%	78,152	-49.210%
2024-09-11	12.00	12.1600	11.6700	12.13	0.000%	95,887	-49.629%
2024-09-10	12.10	12.1800	11.9100	12.13	-0.818%	118,742	-49.629%
2024-09-09	12.71	12.7450	12.2000	12.23	-3.852%	130,991	-50.041%
2024-09-06	13.01	13.1750	12.7000	12.72	-2.229%	76,397	-51.965%
2024-09-05	13.54	13.5400	12.9600	13.01	-2.910%	114,226	-53.036%
2024-09-04	13.74	13.9300	13.3800	13.40	-2.545%	65,991	-54.403%
2024-09-03	14.21	14.2800	13.6500	13.75	-4.114%	96,324	-55.564%
2024-08-30	14.35	14.3700	14.0100	14.34	+1.128%	94,957	-57.392%
2024-08-29	14.56	14.6200	14.1800	14.18	-1.664%	88,089	-56.911%
2024-08-28	14.05	14.5000	14.0500	14.42	+2.780%	113,607	-57.628%
2024-08-27	14.35	14.3500	13.9150	14.03	-2.502%	78,552	-56.450%
2024-08-26	14.31	14.8500	14.3100	14.39	+2.057%	116,924	-57.540%
2024-08-23	13.55	14.2900	13.3600	14.10	+5.460%	230,653	-56.667%
2024-08-22	13.81	13.8100	13.3300	13.37	-3.186%	87,206	-54.301%
2024-08-21	13.71	13.8600	13.6600	13.81	+1.395%	108,594	-55.757%
2024-08-20	13.97	14.0100	13.6100	13.62	-1.944%	73,675	-55.140%
2024-08-19	14.03	14.1209	13.8500	13.89	-0.359%	72,249	-56.012%
2024-08-16	13.83	14.0200	13.6400	13.94	+0.288%	97,387	-56.169%
2024-08-15	14.11	14.2600	13.8300	13.90	+1.906%	77,491	-56.043%
2024-08-14	13.92	13.9200	13.5100	13.64	-1.302%	95,632	-55.205%
2024-08-13	13.68	14.0082	13.4600	13.82	+2.598%	144,812	-55.789%
2024-08-12	13.95	13.9500	13.4400	13.47	-3.441%	131,378	-54.640%
2024-08-09	14.31	14.3100	13.9100	13.95	-2.516%	141,093	-56.201%
2024-08-08	14.85	14.8500	14.2900	14.31	-2.454%	102,376	-57.303%
2024-08-07	15.38	15.4550	14.6400	14.67	-2.912%	129,556	-58.350%
2024-08-06	15.25	15.4300	14.7300	15.11	-1.371%	254,432	-59.563%
2024-08-05	15.35	15.7100	15.0100	15.32	-7.208%	252,396	-60.117%
2024-08-02	16.85	16.8500	16.2600	16.51	-7.507%	191,828	-62.992%
2024-08-01	16.99	18.4000	16.9300	17.85	+6.187%	232,779	-65.770%
2024-07-31	16.64	17.5800	16.4000	16.81	+1.571%	172,750	-63.653%
2024-07-30	16.52	16.6600	16.3900	16.55	+0.853%	102,244	-63.082%
2024-07-29	16.49	16.6600	16.0900	16.41	-0.545%	163,901	-62.767%
2024-07-26	16.66	16.7000	16.1300	16.50	+0.856%	195,827	-62.970%
2024-07-25	16.33	17.0350	16.1900	16.36	0.000%	250,329	-62.653%
2024-07-24	17.07	17.2800	16.3400	16.36	-4.606%	113,158	-62.653%
2024-07-23	16.62	17.3600	16.6200	17.15	+2.205%	158,155	-64.373%
2024-07-22	16.51	16.8600	16.1950	16.78	+2.693%	78,455	-63.588%
2024-07-19	16.53	16.6700	16.1100	16.34	-1.626%	151,598	-62.607%
2024-07-18	17.15	17.4500	16.6100	16.61	-3.542%	174,650	-63.215%
2024-07-17	17.13	17.4450	16.9100	17.22	-0.864%	310,142	-64.518%
2024-07-16	16.57	17.5500	16.5700	17.37	+6.369%	329,108	-64.824%
2024-07-15	16.04	16.5600	15.9800	16.33	+2.575%	126,776	-62.584%
2024-07-12	16.28	16.5200	15.6700	15.92	-0.995%	159,736	-61.621%
2024-07-11	14.90	16.2300	14.8700	16.08	+11.744%	237,263	-62.002%
2024-07-10	14.21	14.4000	13.9500	14.39	+1.984%	148,399	-57.540%
2024-07-09	14.65	14.6900	14.0800	14.11	-3.752%	137,376	-56.697%
2024-07-08	14.48	14.7400	14.4800	14.66	+2.877%	150,836	-58.322%
2024-07-05	15.12	15.1200	14.2400	14.25	-6.435%	191,346	-57.123%
2024-07-03	15.33	15.3300	15.1700	15.23	-0.066%	40,620	-59.882%
2024-07-02	15.65	15.7500	15.2300	15.24	-2.620%	102,931	-59.908%
2024-07-01	16.09	16.1400	15.5300	15.65	-1.942%	257,834	-60.958%
2024-06-28	15.82	15.9700	15.5900	15.96	+1.269%	678,038	-61.717%
2024-06-27	16.04	16.1300	15.6900	15.76	-1.807%	121,738	-61.231%
2024-06-26	15.59	16.0600	15.5500	16.05	+1.776%	111,178	-61.931%
2024-06-25	15.61	15.8000	15.4650	15.77	+0.446%	99,651	-61.256%
2024-06-24	15.79	16.1000	15.6700	15.70	+0.448%	78,596	-61.083%
2024-06-21	15.69	15.8200	15.5850	15.63	+0.128%	365,082	-60.909%
2024-06-20	15.73	15.7875	15.5900	15.61	-1.327%	89,719	-60.858%
2024-06-18	15.90	16.0100	15.6950	15.82	-0.691%	76,979	-61.378%
2024-06-17	15.54	15.9700	15.5100	15.93	+2.444%	81,478	-61.645%
2024-06-14	15.44	15.5800	15.3400	15.55	-0.892%	91,457	-60.707%
2024-06-13	15.89	15.8900	15.5000	15.69	-1.753%	135,168	-61.058%
2024-06-12	16.40	16.5400	15.9600	15.97	+1.012%	106,647	-61.741%
2024-06-11	15.15	15.9400	15.1350	15.81	+3.536%	135,045	-61.354%
2024-06-10	15.25	15.4050	15.1950	15.27	+0.131%	106,208	-59.987%
2024-06-07	15.27	15.4500	15.1300	15.25	-1.549%	99,213	-59.934%
2024-06-06	15.65	15.7350	15.3400	15.49	-1.463%	108,409	-60.555%
2024-06-05	15.57	15.7300	15.2400	15.72	+1.813%	209,040	-61.132%
2024-06-04	15.39	15.6100	15.2841	15.44	-0.899%	173,035	-60.427%
2024-06-03	16.14	16.1400	15.4700	15.58	-1.827%	114,858	-60.783%
2024-05-31	16.20	16.2300	15.7800	15.87	-2.158%	231,148	-61.500%
2024-05-30	16.16	16.3800	16.0900	16.22	+1.565%	139,553	-62.330%
2024-05-29	16.03	16.3300	15.9200	15.97	-2.443%	81,849	-61.741%
2024-05-28	16.23	16.5100	16.1500	16.37	+2.057%	89,683	-62.676%
2024-05-24	16.10	16.1350	15.7850	16.04	+0.375%	69,407	-61.908%
2024-05-23	16.71	16.7100	15.9000	15.98	-4.197%	65,707	-61.765%
2024-05-22	16.61	16.8200	16.5200	16.68	-0.120%	97,515	-63.369%
2024-05-21	16.93	16.9300	16.5500	16.70	-1.880%	72,722	-63.413%
2024-05-20	16.76	17.1800	16.7600	17.02	+0.949%	101,919	-64.101%
2024-05-17	16.32	16.9000	16.3200	16.86	+3.246%	97,580	-63.760%
2024-05-16	16.12	16.7300	16.1200	16.33	+0.927%	182,072	-62.584%
2024-05-15	16.43	16.4300	16.0200	16.18	-0.736%	82,883	-62.237%
2024-05-14	16.35	16.5600	16.2300	16.30	+1.621%	170,996	-62.515%
2024-05-13	16.17	16.1750	15.8400	16.04	0.000%	103,367	-61.908%
2024-05-10	16.09	16.1100	15.7700	16.04	-0.062%	83,041	-61.908%
2024-05-09	15.86	16.0700	15.7700	16.05	+1.711%	131,134	-61.931%
2024-05-08	15.34	16.0000	15.3400	15.78	+1.349%	248,755	-61.280%
2024-05-07	15.95	15.9550	15.5500	15.57	-2.014%	135,148	-60.758%
2024-05-06	15.50	16.1400	15.3400	15.89	+3.721%	208,505	-61.548%
2024-05-03	15.25	15.3800	14.6300	15.32	+3.514%	518,706	-60.117%
2024-05-02	14.97	15.4250	14.7200	14.80	-1.070%	180,499	-58.716%
2024-05-01	14.92	15.4000	14.8900	14.96	-0.134%	104,140	-59.158%
2024-04-30	15.27	15.4000	14.8300	14.98	-4.097%	111,152	-59.212%
2024-04-29	15.90	16.0900	15.5600	15.62	-1.014%	265,393	-60.883%
2024-04-26	15.47	16.0700	15.4700	15.78	+2.801%	98,280	-61.280%
2024-04-25	15.07	15.3700	14.8900	15.35	+0.656%	142,588	-60.195%
2024-04-24	15.26	15.4200	15.1300	15.25	-0.845%	105,645	-59.934%
2024-04-23	15.26	15.6300	15.2500	15.38	+0.392%	124,551	-60.273%
2024-04-22	15.64	15.6400	15.2700	15.32	-1.858%	193,379	-60.117%
2024-04-19	15.20	15.8300	15.2000	15.61	+1.694%	94,041	-60.858%
2024-04-18	15.15	15.4800	15.1250	15.35	+1.858%	91,654	-60.195%
2024-04-17	15.95	15.9500	15.0600	15.07	-4.681%	87,475	-59.456%
2024-04-16	15.99	16.1500	15.7900	15.81	-1.372%	92,605	-61.354%
2024-04-15	16.12	16.1200	15.6600	16.03	+0.565%	74,735	-61.884%
2024-04-12	16.34	16.4300	15.8100	15.94	-3.569%	249,165	-61.669%
2024-04-11	16.46	16.6000	16.3100	16.53	+0.731%	53,982	-63.037%
2024-04-10	17.19	17.1900	16.2200	16.41	-7.183%	111,258	-62.767%
2024-04-09	17.66	17.7900	17.5500	17.68	+0.341%	72,719	-65.441%
2024-04-08	17.77	17.8750	17.5800	17.62	+0.456%	62,490	-65.323%
2024-04-05	17.40	17.6600	17.2900	17.54	+0.805%	67,391	-65.165%
2024-04-04	17.82	17.9700	17.3100	17.40	-1.024%	73,251	-64.885%
2024-04-03	17.22	17.7200	17.2200	17.58	+0.745%	81,202	-65.245%
2024-04-02	17.85	17.8500	17.3600	17.45	-4.015%	90,080	-64.986%
2024-04-01	18.24	18.5700	17.8500	18.18	-1.410%	109,833	-66.392%
2024-03-28	18.00	18.4500	17.9600	18.44	+3.017%	131,508	-66.866%
2024-03-27	17.19	17.9300	17.1900	17.90	+4.985%	217,545	-65.866%
2024-03-26	17.58	17.5800	16.9900	17.05	-2.460%	103,371	-64.164%
2024-03-25	17.66	17.8900	17.4700	17.48	-0.963%	54,036	-65.046%
2024-03-22	17.71	18.1100	17.6500	17.65	-0.507%	83,574	-65.382%
2024-03-21	17.13	17.9200	17.1300	17.74	+3.803%	105,106	-65.558%
2024-03-20	16.45	17.1350	16.4100	17.09	+3.891%	59,030	-64.248%
2024-03-19	16.49	16.6300	16.4100	16.45	-0.424%	52,596	-62.857%
2024-03-18	16.76	16.7750	16.4850	16.52	-1.373%	81,813	-63.015%
2024-03-15	16.66	17.1800	16.5600	16.75	+0.299%	220,386	-63.522%
2024-03-14	16.93	16.9700	16.5100	16.70	-2.053%	123,672	-63.413%
2024-03-13	16.56	17.1800	16.5600	17.05	+2.464%	90,503	-64.164%
2024-03-12	16.57	16.7350	16.4700	16.64	+0.120%	71,639	-63.281%
2024-03-11	16.85	16.8500	16.5850	16.62	-1.365%	55,015	-63.237%
2024-03-08	16.93	17.0300	16.8100	16.85	+0.537%	67,066	-63.739%
2024-03-07	16.86	17.3500	16.6800	16.76	0.000%	53,761	-63.544%
2024-03-06	16.88	17.0900	16.7300	16.76	+0.179%	80,749	-63.544%
2024-03-05	16.47	17.0700	16.2700	16.73	+0.722%	117,201	-63.479%
2024-03-04	17.65	17.6500	16.5400	16.61	-5.946%	119,936	-63.215%
2024-03-01	17.70	18.0100	16.8400	17.66	+0.512%	161,461	-65.402%
2024-02-29	18.40	18.4000	16.3700	17.57	-3.568%	262,191	-65.225%
2024-02-28	18.36	18.5300	18.2200	18.22	-2.096%	84,871	-66.465%
2024-02-27	18.55	18.8500	18.4900	18.61	+1.031%	62,096	-67.168%
2024-02-26	18.19	18.6800	18.1900	18.42	+0.821%	96,580	-66.830%
2024-02-23	18.09	18.3500	17.8500	18.27	+0.550%	56,933	-66.557%
2024-02-22	18.17	18.3800	17.9900	18.17	-0.384%	117,792	-66.373%
2024-02-21	18.48	18.4800	18.0500	18.24	-1.352%	96,417	-66.502%
2024-02-20	18.04	18.7300	18.0400	18.49	+0.653%	136,260	-66.955%
2024-02-16	18.50	18.5700	18.3500	18.37	-1.974%	67,667	-66.739%
2024-02-15	18.47	18.8200	18.1900	18.74	+2.629%	115,793	-67.396%
2024-02-14	18.08	18.3400	17.7100	18.26	+2.412%	84,999	-66.539%
2024-02-13	18.56	18.5900	17.7900	17.83	-7.280%	122,591	-65.732%
2024-02-12	18.72	19.3400	18.7050	19.23	+3.332%	124,269	-68.227%
2024-02-09	18.38	18.7200	18.3200	18.61	+1.306%	58,138	-67.168%
2024-02-08	18.27	18.3900	18.1400	18.37	+0.547%	52,480	-66.739%
2024-02-07	18.40	18.4850	18.1500	18.27	-0.653%	45,384	-66.557%
2024-02-06	17.96	18.4900	17.9600	18.39	+2.110%	47,293	-66.775%
2024-02-05	18.03	18.1100	17.6000	18.01	-1.261%	59,833	-66.074%
2024-02-02	18.02	18.4250	17.9700	18.24	-0.654%	61,498	-66.502%
2024-02-01	17.92	18.4500	17.9200	18.36	+3.204%	97,262	-66.721%
2024-01-31	18.42	18.4200	17.7900	17.79	-3.682%	105,844	-65.655%
2024-01-30	18.26	18.5000	18.0900	18.47	+0.764%	82,663	-66.919%
2024-01-29	18.23	18.3400	17.8600	18.33	+0.274%	127,044	-66.667%
2024-01-26	18.73	18.8000	18.2400	18.28	-1.615%	65,813	-66.575%
2024-01-25	18.36	18.5900	18.1500	18.58	+3.395%	82,161	-67.115%
2024-01-24	18.27	18.2700	17.8200	17.97	+0.111%	57,835	-65.999%
2024-01-23	17.91	18.0500	17.6800	17.95	+1.873%	77,633	-65.961%
2024-01-22	17.16	17.6200	17.1600	17.62	+4.014%	54,993	-65.323%
2024-01-19	16.88	16.9500	16.6300	16.94	+0.474%	67,986	-63.932%
2024-01-18	16.98	17.0400	16.6500	16.86	-0.118%	46,317	-63.760%
2024-01-17	17.09	17.3350	16.7700	16.88	-2.989%	77,160	-63.803%
2024-01-16	17.62	17.7200	17.2850	17.40	-2.793%	71,772	-64.885%
2024-01-12	18.02	18.1800	17.7700	17.90	+0.845%	112,064	-65.866%
2024-01-11	17.72	17.8300	17.5600	17.75	-0.616%	67,496	-65.577%
2024-01-10	17.31	17.8800	17.3100	17.86	+2.408%	104,431	-65.789%
2024-01-09	17.50	17.5000	17.1750	17.44	-1.967%	61,202	-64.966%
2024-01-08	17.78	17.9450	17.5900	17.79	-0.559%	55,242	-65.655%
2024-01-05	17.96	18.3250	17.8800	17.89	-0.996%	131,668	-65.847%
2024-01-04	18.18	18.2500	18.0200	18.07	-0.331%	93,447	-66.187%
2024-01-03	18.89	18.8900	18.0200	18.13	-5.079%	130,461	-66.299%
2024-01-02	19.48	19.6700	18.9530	19.10	-2.402%	123,334	-68.010%
2023-12-29	19.70	19.7500	19.4300	19.57	-0.660%	152,452	-68.779%
2023-12-28	19.40	19.7700	19.3300	19.70	+0.767%	79,452	-68.985%

document.getElementById("vypKCL").onerror = function(){this.style.display='none';}; .dark-mode .QsB8VV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QsB8VV{ color: #333333; background-color: white; border: 2px solid #333333; }SRIStoneridge, Incstock NYSE

SRI
Stoneridge, Inc
stock NYSE