Dark

SRI
Stoneridge, Inc
stock NYSE

At Close

Aug 14, 2026 3:59:53 PM EDT

7.18USD+1.700%(+0.12)121,983

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 12, 2026 8:49:30 AM EDT

6.91USD-2.125%(-0.15)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

7.19USD+0.139%(+0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	7.0100	7.2300	6.9900	7.1900	+1.841%	121,983	0.000%
2026-08-13	6.9500	7.0800	6.9200	7.0600	+2.023%	89,187	+1.841%
2026-08-12	7.0500	7.1700	6.8250	6.9200	+2.216%	143,689	+3.902%
2026-08-11	7.1400	7.2350	6.7600	6.7700	-4.782%	191,411	+6.204%
2026-08-10	7.3800	7.3800	7.0700	7.1100	-4.692%	152,000	+1.125%
2026-08-07	7.3000	7.4800	7.2700	7.4600	+2.897%	113,261	-3.619%
2026-08-06	6.8000	7.3900	6.8000	7.2500	-2.815%	186,086	-0.828%
2026-08-05	7.5100	7.6000	7.3000	7.4600	-1.061%	103,995	-3.619%
2026-08-04	7.5200	7.5900	7.3100	7.5400	+1.208%	101,461	-4.642%
2026-08-03	7.0300	7.4800	6.9700	7.4500	+7.815%	137,326	-3.490%
2026-07-31	7.0800	7.0800	6.7600	6.9100	-2.263%	318,821	+4.052%
2026-07-30	7.1300	7.2100	6.9100	7.0700	-0.423%	197,210	+1.697%
2026-07-29	7.2700	7.3600	6.9500	7.1000	-3.794%	183,824	+1.268%
2026-07-28	7.5300	7.6900	7.2700	7.3800	-0.940%	215,111	-2.575%
2026-07-27	7.5500	7.5999	7.3500	7.4500	+0.812%	149,626	-3.490%
2026-07-24	7.2600	7.4200	6.9700	7.3900	+3.647%	125,277	-2.706%
2026-07-23	7.1900	7.2600	6.9700	7.1300	-3.649%	130,419	+0.842%
2026-07-22	7.1300	7.4400	7.1300	7.4000	+0.407%	144,127	-2.838%
2026-07-21	7.0800	7.3750	7.0100	7.3700	+4.688%	129,066	-2.442%
2026-07-20	6.9500	7.2600	6.9400	7.0400	+1.149%	164,310	+2.131%
2026-07-17	7.0300	7.1800	6.9600	6.9600	-4.000%	133,696	+3.305%
2026-07-16	7.1700	7.3100	7.0700	7.2500	+1.683%	119,460	-0.828%
2026-07-15	7.2000	7.3400	7.1300	7.1300	-0.140%	125,852	+0.842%
2026-07-14	7.3500	7.4400	7.1200	7.1400	-2.725%	116,189	+0.700%
2026-07-13	7.1600	7.5400	7.1600	7.3400	+2.514%	248,082	-2.044%
2026-07-10	7.1000	7.3300	7.1000	7.1600	+0.140%	105,111	+0.419%
2026-07-09	7.0400	7.2500	6.9300	7.1500	+2.730%	235,384	+0.559%
2026-07-08	7.0000	7.0800	6.7600	6.9600	-2.247%	343,230	+3.305%
2026-07-07	7.1100	7.2300	6.9400	7.1200	-0.836%	193,904	+0.983%
2026-07-06	6.9800	7.2650	6.9800	7.1800	+3.608%	156,620	+0.139%
2026-07-02	7.1100	7.4000	6.8450	6.9300	-4.017%	184,105	+3.752%
2026-07-01	7.3200	7.4500	7.2200	7.2200	-1.366%	181,632	-0.416%
2026-06-30	7.4700	7.5800	7.2200	7.3200	-3.430%	187,108	-1.776%
2026-06-29	7.3600	7.6100	7.2250	7.5800	+3.270%	303,864	-5.145%
2026-06-26	7.0500	7.3400	6.9450	7.3400	+3.966%	3,685,506	-2.044%
2026-06-25	7.1000	7.2450	6.8700	7.0600	+1.291%	280,312	+1.841%
2026-06-24	6.9500	7.0600	6.7100	6.9700	+1.456%	259,912	+3.156%
2026-06-23	7.0400	7.1550	6.7815	6.8700	-4.979%	279,157	+4.658%
2026-06-22	7.6000	7.6500	7.2200	7.2300	-4.868%	166,080	-0.553%
2026-06-18	7.5100	7.6500	7.3700	7.6000	+3.121%	105,070	-5.395%
2026-06-17	7.5700	7.7300	7.3000	7.3700	-2.899%	137,962	-2.442%
2026-06-16	7.5700	7.7600	7.4100	7.5900	+1.335%	358,752	-5.270%
2026-06-15	7.7800	7.9400	7.4600	7.4900	-2.347%	165,773	-4.005%
2026-06-12	7.4600	7.8700	7.4600	7.6700	+3.509%	155,538	-6.258%
2026-06-11	7.0600	7.4500	7.0500	7.4100	+6.466%	137,265	-2.969%
2026-06-10	7.0400	7.2050	6.9200	6.9600	-0.996%	163,597	+3.305%
2026-06-09	7.3300	7.3650	6.8500	7.0300	-2.766%	316,640	+2.276%
2026-06-08	7.2500	7.4350	7.1600	7.2300	+1.975%	113,349	-0.553%
2026-06-05	7.4000	7.4500	6.9700	7.0900	-4.318%	114,176	+1.410%
2026-06-04	7.4400	7.6600	7.3600	7.4100	-1.594%	91,208	-2.969%
2026-06-03	7.6100	7.7650	7.4950	7.5300	-1.051%	100,278	-4.515%
2026-06-02	7.5600	7.8800	7.4200	7.6100	+1.332%	117,212	-5.519%
2026-06-01	7.3600	7.5600	7.2400	7.5100	+0.535%	147,529	-4.261%
2026-05-29	7.8300	8.0000	7.3500	7.4700	-4.476%	261,622	-3.748%
2026-05-28	7.6100	7.9300	7.6100	7.8200	+1.164%	129,241	-8.056%
2026-05-27	7.6300	7.8400	7.4300	7.7300	+2.793%	159,939	-6.986%
2026-05-26	7.5800	7.8090	7.4300	7.5200	+0.940%	153,258	-4.388%
2026-05-22	7.2800	7.5500	7.1200	7.4500	+3.329%	182,439	-3.490%
2026-05-21	6.9300	7.2100	6.7400	7.2100	+4.644%	198,605	-0.277%
2026-05-20	6.7000	6.8900	6.6150	6.8900	+2.683%	152,289	+4.354%
2026-05-19	6.5200	6.7550	6.3900	6.7100	+2.443%	171,554	+7.154%
2026-05-18	6.7100	6.7650	6.5000	6.5500	-2.530%	213,280	+9.771%
2026-05-15	6.9900	7.0000	6.6300	6.7200	-7.182%	171,492	+6.994%
2026-05-14	6.9300	7.3100	6.9100	7.2400	+3.725%	138,185	-0.691%
2026-05-13	6.9700	7.0100	6.6600	6.9800	+0.287%	141,638	+3.009%
2026-05-12	7.1400	7.1400	6.8500	6.9600	-4.527%	233,701	+3.305%
2026-05-11	7.6300	7.6300	7.0800	7.2900	-4.581%	219,886	-1.372%
2026-05-08	7.5700	7.8700	6.9900	7.6400	+0.131%	253,926	-5.890%
2026-05-07	7.1600	7.8500	7.0650	7.6300	+8.074%	261,186	-5.767%
2026-05-06	7.0200	7.4050	7.0200	7.0600	+2.467%	223,766	+1.841%
2026-05-05	6.7900	6.9900	6.6050	6.8900	+1.923%	154,844	+4.354%
2026-05-04	6.8000	6.9199	6.5750	6.7600	-1.170%	155,725	+6.361%
2026-05-01	6.9300	7.0300	6.5950	6.8400	-2.286%	242,462	+5.117%
2026-04-30	6.4200	7.0100	6.1400	7.0000	+9.204%	330,051	+2.714%
2026-04-29	6.4100	6.6800	6.1700	6.4100	+2.233%	278,675	+12.168%
2026-04-28	6.6600	6.6800	6.1500	6.2700	-6.973%	169,005	+14.673%
2026-04-27	6.5000	6.7500	6.2950	6.7400	+3.374%	205,047	+6.677%
2026-04-24	6.8500	6.9600	6.5200	6.5200	-5.095%	219,413	+10.276%
2026-04-23	6.7300	6.8700	6.6500	6.8700	+1.178%	101,440	+4.658%
2026-04-22	6.8400	7.1399	6.7250	6.7900	+1.647%	140,026	+5.891%
2026-04-21	7.1200	7.1200	6.6650	6.6800	-4.435%	110,318	+7.635%
2026-04-20	6.9400	7.0800	6.8300	6.9900	+1.158%	96,347	+2.861%
2026-04-17	7.0900	7.3700	6.8500	6.9100	+0.729%	220,238	+4.052%
2026-04-16	6.7000	6.8600	6.6350	6.8600	+3.939%	218,284	+4.810%
2026-04-15	6.2900	6.6000	6.1900	6.6000	+4.101%	239,885	+8.939%
2026-04-14	5.7600	6.4200	5.7390	6.3400	+11.033%	347,861	+13.407%
2026-04-13	5.5900	5.7500	5.5400	5.7100	+0.883%	103,478	+25.919%
2026-04-10	5.5800	5.6600	5.5100	5.6600	+2.166%	218,876	+27.032%
2026-04-09	5.0700	5.5400	5.0200	5.5400	+8.627%	493,224	+29.783%
2026-04-08	5.1000	5.2800	4.8100	5.1000	+7.143%	402,743	+40.980%
2026-04-07	4.7300	4.8500	4.7250	4.7600	-1.653%	232,289	+51.050%
2026-04-06	4.7600	4.9800	4.7600	4.8400	+0.415%	216,856	+48.554%
2026-04-02	4.7700	4.9300	4.7500	4.8200	-2.231%	178,575	+49.170%
2026-04-01	4.8600	5.1700	4.8600	4.9300	+2.070%	348,674	+45.842%
2026-03-31	4.8100	5.0100	4.7100	4.8300	+2.331%	260,477	+48.861%
2026-03-30	4.8400	4.8450	4.6000	4.7200	-2.479%	260,471	+52.331%
2026-03-27	5.1200	5.2600	4.8400	4.8400	-6.019%	259,468	+48.554%
2026-03-26	5.2800	5.4700	5.0900	5.1500	-3.918%	268,152	+39.612%
2026-03-25	5.5900	5.7200	5.2600	5.3600	-2.190%	152,642	+34.142%
2026-03-24	5.4400	5.6200	5.4400	5.4800	-3.009%	230,107	+31.204%
2026-03-23	5.6100	5.7110	5.4900	5.6500	+2.914%	320,784	+27.257%
2026-03-20	5.4100	5.5600	5.2900	5.4900	0.000%	403,245	+30.965%
2026-03-19	5.4600	5.6000	5.3700	5.4900	+0.182%	288,075	+30.965%
2026-03-18	5.5200	5.6650	5.4700	5.4800	-2.664%	240,235	+31.204%
2026-03-17	5.7500	5.9000	5.5250	5.6300	-2.087%	282,060	+27.709%
2026-03-16	5.8100	6.0500	5.6800	5.7500	-0.691%	305,663	+25.043%
2026-03-13	5.9400	6.2400	5.7600	5.7900	-2.361%	648,282	+24.180%
2026-03-12	6.5000	6.6800	5.4450	5.9300	-22.585%	1,072,868	+21.248%
2026-03-11	7.4900	7.7402	7.4700	7.6600	+2.270%	161,888	-6.136%
2026-03-10	7.6600	7.7900	7.4900	7.4900	-1.577%	207,179	-4.005%
2026-03-09	7.3100	7.6900	7.3100	7.6100	+1.602%	292,979	-5.519%
2026-03-06	7.4300	7.6000	7.3950	7.4900	-1.057%	161,778	-4.005%
2026-03-05	7.6200	7.8000	7.4700	7.5700	-2.323%	108,302	-5.020%
2026-03-04	7.6600	7.8400	7.5300	7.7500	+3.059%	109,082	-7.226%
2026-03-03	7.4800	7.6300	7.2600	7.5200	-2.211%	114,962	-4.388%
2026-03-02	7.7200	7.8100	7.5689	7.6900	-2.535%	138,448	-6.502%
2026-02-27	7.6700	8.0150	7.6000	7.8900	+1.284%	151,518	-8.872%
2026-02-26	8.1400	8.4900	7.6200	7.7900	-4.417%	90,915	-7.702%
2026-02-25	7.9800	8.1600	7.8400	8.1500	+2.516%	136,729	-11.779%
2026-02-24	7.8000	8.1800	7.7000	7.9500	-0.376%	172,006	-9.560%
2026-02-23	8.4500	8.4500	7.9200	7.9800	-5.785%	185,716	-9.900%
2026-02-20	8.4600	8.5400	8.2900	8.4700	+0.118%	111,348	-15.112%
2026-02-19	8.6600	8.7130	8.4000	8.4600	-4.082%	118,736	-15.012%
2026-02-18	8.7500	8.9950	8.6575	8.8200	+1.613%	120,757	-18.481%
2026-02-17	8.8200	8.9600	8.5400	8.6800	-1.587%	85,163	-17.166%
2026-02-13	8.6900	9.0600	8.5000	8.8200	+2.797%	163,686	-18.481%
2026-02-12	9.1100	9.1700	8.1700	8.5800	-5.088%	198,583	-16.200%
2026-02-11	9.2200	9.3800	8.8050	9.0400	-1.418%	225,960	-20.465%
2026-02-10	8.9600	9.7100	8.8100	9.1700	+2.803%	389,829	-21.592%
2026-02-09	8.5100	9.2400	8.4700	8.9200	+5.313%	322,568	-19.395%
2026-02-06	8.0600	8.5600	8.0600	8.4700	+5.348%	281,894	-15.112%
2026-02-05	7.9900	8.3650	7.8500	8.0400	-1.107%	251,713	-10.572%
2026-02-04	7.7200	8.1400	7.4200	8.1300	+6.974%	502,200	-11.562%
2026-02-03	7.4100	7.6300	7.0000	7.6000	+0.132%	263,328	-5.395%
2026-02-02	6.6000	7.9771	6.6000	7.5900	+15.350%	345,826	-5.270%
2026-01-30	6.5500	6.6650	6.4200	6.5800	-1.497%	107,364	+9.271%
2026-01-29	6.7800	6.8580	6.3688	6.6800	-0.890%	144,269	+7.635%
2026-01-28	6.8000	6.9987	6.6800	6.7400	-1.173%	157,344	+6.677%
2026-01-27	6.3500	6.8968	6.2000	6.8200	+8.254%	273,822	+5.425%
2026-01-26	6.2700	6.3300	6.1400	6.3000	+0.639%	136,435	+14.127%
2026-01-23	6.1600	6.3000	6.0450	6.2600	+1.294%	171,561	+14.856%
2026-01-22	5.8800	6.2000	5.8630	6.1800	+5.641%	115,090	+16.343%
2026-01-21	5.7800	6.0000	5.7100	5.8500	+3.357%	93,793	+22.906%
2026-01-20	6.0600	6.0600	5.6600	5.6600	-8.710%	140,088	+27.032%
2026-01-16	6.0300	6.3250	6.0000	6.2000	+2.649%	204,314	+15.968%
2026-01-15	5.9800	6.0400	5.9000	6.0400	+1.513%	291,562	+19.040%
2026-01-14	5.9700	6.0100	5.8300	5.9500	-0.502%	132,358	+20.840%
2026-01-13	6.0900	6.1300	5.9300	5.9800	-1.157%	99,483	+20.234%
2026-01-12	6.0200	6.0875	5.9400	6.0500	-0.657%	84,743	+18.843%
2026-01-09	6.1500	6.2699	5.9750	6.0900	-0.976%	85,537	+18.062%
2026-01-08	5.8000	6.1800	5.7880	6.1500	+5.308%	132,728	+16.911%
2026-01-07	6.0100	6.0100	5.7700	5.8400	-2.504%	130,074	+23.116%
2026-01-06	5.8400	6.0200	5.8000	5.9900	+2.044%	79,299	+20.033%
2026-01-05	5.9500	6.0650	5.8200	5.8700	-1.675%	110,373	+22.487%
2026-01-02	5.8500	6.0700	5.8000	5.9700	+3.109%	188,739	+20.436%
2025-12-31	5.9200	5.9300	5.7800	5.7900	-2.525%	120,347	+24.180%
2025-12-30	5.8100	5.9900	5.7850	5.9400	+2.238%	144,773	+21.044%
2025-12-29	5.6700	5.8600	5.5600	5.8100	+2.109%	226,905	+23.752%
2025-12-26	5.6500	5.7750	5.6500	5.6900	+0.353%	106,533	+26.362%
2025-12-24	5.7000	5.7900	5.5900	5.6700	0.000%	54,085	+26.808%
2025-12-23	5.6100	5.7300	5.5500	5.6700	+0.354%	140,835	+26.808%
2025-12-22	5.7800	5.8500	5.6200	5.6500	-2.080%	185,717	+27.257%
2025-12-19	5.9300	5.9500	5.7000	5.7700	-2.698%	205,661	+24.610%
2025-12-18	6.0600	6.1125	5.8650	5.9300	-0.836%	90,446	+21.248%
2025-12-17	6.0000	6.0700	5.9400	5.9800	-0.333%	99,976	+20.234%
2025-12-16	5.8400	6.0400	5.8400	6.0000	+2.740%	188,898	+19.833%
2025-12-15	6.0200	6.0200	5.7250	5.8400	-2.013%	172,601	+23.116%
2025-12-12	6.2100	6.2849	5.8800	5.9600	-3.716%	204,509	+20.638%
2025-12-11	6.3300	6.3500	6.1200	6.1900	-1.902%	122,039	+16.155%
2025-12-10	5.9200	6.3300	5.9200	6.3100	+5.695%	147,039	+13.946%
2025-12-09	5.8000	6.0550	5.8000	5.9700	+2.226%	89,109	+20.436%
2025-12-08	5.9100	5.9100	5.7800	5.8400	-0.511%	92,216	+23.116%
2025-12-05	5.7800	5.9450	5.7650	5.8700	+1.733%	130,505	+22.487%
2025-12-04	5.7400	5.8300	5.6600	5.7700	+0.348%	117,042	+24.610%
2025-12-03	5.7500	5.8200	5.6100	5.7500	-0.691%	142,742	+25.043%
2025-12-02	5.6400	5.8100	5.6100	5.7900	+4.324%	70,683	+24.180%
2025-12-01	5.6300	5.7140	5.5400	5.5500	-2.802%	203,578	+29.550%
2025-11-28	5.7900	5.8500	5.7000	5.7100	-0.349%	42,236	+25.919%
2025-11-26	5.6600	5.8400	5.6600	5.7300	+1.058%	147,912	+25.480%
2025-11-25	5.5600	5.7350	5.5600	5.6700	+3.467%	159,858	+26.808%
2025-11-24	5.6000	5.6300	5.4800	5.4800	-1.261%	204,006	+31.204%
2025-11-21	5.5200	5.6200	5.4550	5.5500	+1.277%	93,582	+29.550%
2025-11-20	5.6900	5.7500	5.3400	5.4800	-1.439%	164,263	+31.204%
2025-11-19	5.4900	5.6950	5.4701	5.5600	+0.907%	144,481	+29.317%
2025-11-18	5.4600	5.5300	5.3700	5.5100	0.000%	230,911	+30.490%
2025-11-17	5.6800	5.8200	5.4250	5.5100	-3.671%	183,316	+30.490%
2025-11-14	5.7000	5.8400	5.6600	5.7200	-1.549%	147,130	+25.699%
2025-11-13	6.0400	6.1500	5.7650	5.8100	-4.125%	172,021	+23.752%
2025-11-12	6.0500	6.1800	6.0300	6.0600	-0.165%	127,356	+18.647%
2025-11-11	6.0100	6.1900	5.9200	6.0700	+1.336%	142,914	+18.451%
2025-11-10	6.2600	6.2600	5.8500	5.9900	-2.917%	281,138	+20.033%
2025-11-07	5.6800	6.2600	5.6800	6.1700	+7.118%	223,071	+16.532%
2025-11-06	6.6900	6.9200	5.7200	5.7600	-16.279%	403,681	+24.826%
2025-11-05	6.7900	7.0550	6.5700	6.8800	+2.077%	94,503	+4.506%
2025-11-04	6.7900	6.8400	6.6000	6.7400	-2.177%	151,792	+6.677%
2025-11-03	6.8000	6.9650	6.7100	6.8900	+1.175%	182,645	+4.354%
2025-10-31	6.7500	6.8299	6.5500	6.8100	+0.591%	334,672	+5.580%
2025-10-30	6.9400	6.9950	6.7500	6.7700	-4.108%	99,918	+6.204%
2025-10-29	7.1800	7.2500	6.8600	7.0600	-1.944%	224,882	+1.841%
2025-10-28	7.2600	7.3350	7.0700	7.2000	-0.963%	157,566	-0.139%
2025-10-27	7.3900	7.4100	7.1500	7.2700	-1.624%	195,825	-1.100%
2025-10-24	7.2000	7.4850	7.1600	7.3900	+3.068%	121,785	-2.706%
2025-10-23	7.2100	7.2350	7.0000	7.1700	-0.278%	158,979	+0.279%
2025-10-22	7.5300	7.5300	7.1200	7.1900	-3.877%	168,595	0.000%
2025-10-21	7.0200	7.5100	6.9600	7.4800	+6.857%	203,796	-3.877%
2025-10-20	6.6200	7.0100	6.6200	7.0000	+6.222%	173,842	+2.714%
2025-10-17	6.6400	6.7200	6.4250	6.5900	-1.788%	330,951	+9.105%
2025-10-16	6.8300	6.8600	6.4600	6.7100	-1.032%	179,837	+7.154%
2025-10-15	6.8000	7.0450	6.6900	6.7800	-0.294%	133,423	+6.047%
2025-10-14	6.5200	6.9700	6.4500	6.8000	+3.030%	173,520	+5.735%
2025-10-13	6.5300	6.6900	6.5300	6.6000	+2.964%	124,555	+8.939%
2025-10-10	6.7700	6.7700	6.2400	6.4100	-4.328%	125,194	+12.168%
2025-10-09	6.8700	6.8700	6.6700	6.7000	-3.597%	169,425	+7.313%
2025-10-08	6.8500	6.9500	6.7500	6.9500	+2.356%	100,140	+3.453%
2025-10-07	7.3200	7.3200	6.7600	6.7900	-6.602%	158,275	+5.891%
2025-10-06	7.6600	7.6600	7.2700	7.2700	-4.342%	153,358	-1.100%
2025-10-03	7.6000	7.7200	7.4900	7.6000	+1.333%	236,366	-5.395%
2025-10-02	7.6400	7.6600	7.4200	7.5000	-1.186%	180,765	-4.133%
2025-10-01	7.4800	7.6100	7.4100	7.5900	-0.394%	174,816	-5.270%
2025-09-30	7.5700	7.6200	7.3849	7.6200	0.000%	130,710	-5.643%
2025-09-29	7.6200	7.6500	7.4600	7.6200	+1.195%	159,185	-5.643%
2025-09-26	7.7500	7.7700	7.5050	7.5300	-2.839%	149,083	-4.515%
2025-09-25	7.8300	7.8800	7.6500	7.7500	-3.487%	172,980	-7.226%
2025-09-24	8.1100	8.1500	7.8700	8.0300	-1.472%	469,267	-10.461%
2025-09-23	8.3300	8.4800	8.0100	8.1500	-1.451%	181,630	-11.779%
2025-09-22	8.3400	8.3400	8.0530	8.2700	-2.130%	187,363	-13.059%
2025-09-19	8.4900	8.5300	8.2500	8.4500	+0.237%	244,273	-14.911%
2025-09-18	8.2600	8.4600	8.1700	8.4300	+2.805%	170,890	-14.709%
2025-09-17	8.2500	8.2700	8.0000	8.2000	-0.122%	227,980	-12.317%
2025-09-16	8.2600	8.2600	8.1290	8.2100	-0.243%	121,586	-12.424%
2025-09-15	8.2700	8.2700	7.9100	8.2300	+1.230%	301,227	-12.637%
2025-09-12	8.2200	8.2350	8.0600	8.1300	-1.693%	113,570	-11.562%
2025-09-11	8.1700	8.4300	8.0700	8.2700	+1.224%	144,281	-13.059%
2025-09-10	8.2400	8.2400	8.0800	8.1700	-0.366%	121,681	-11.995%
2025-09-09	8.1900	8.2000	8.0500	8.2000	-0.122%	146,124	-12.317%
2025-09-08	8.1000	8.2200	7.9900	8.2100	+1.861%	155,727	-12.424%
2025-09-05	8.4400	8.5950	8.0300	8.0600	-3.357%	159,217	-10.794%
2025-09-04	8.1100	8.4600	8.0000	8.3400	+2.963%	173,653	-13.789%
2025-09-03	8.1200	8.2200	8.0000	8.1000	-1.220%	236,325	-11.235%
2025-09-02	8.0100	8.2300	7.9500	8.2000	-1.205%	209,825	-12.317%
2025-08-29	8.4200	8.4600	8.2238	8.3000	-1.190%	140,251	-13.373%
2025-08-28	8.6500	8.6500	8.2000	8.4000	-2.326%	205,373	-14.405%
2025-08-27	8.2000	8.6000	8.1400	8.6000	+3.739%	243,966	-16.395%
2025-08-26	8.5300	8.7400	8.2800	8.2900	-2.700%	161,226	-13.269%
2025-08-25	8.4200	8.6150	8.3200	8.5200	+0.118%	174,661	-15.610%
2025-08-22	8.2500	8.6050	8.0400	8.5100	+4.803%	239,797	-15.511%
2025-08-21	7.9600	8.2700	7.9400	8.1200	+1.121%	281,505	-11.453%
2025-08-20	7.8400	8.1400	7.8217	8.0300	+1.134%	302,262	-10.461%
2025-08-19	7.7800	8.1500	7.7700	7.9400	+2.188%	180,610	-9.446%
2025-08-18	7.8800	7.8800	7.6500	7.7700	-1.145%	195,541	-7.465%
2025-08-15	8.1200	8.1300	7.7550	7.8600	-3.083%	212,341	-8.524%
2025-08-14	7.9800	8.1850	7.8500	8.1100	-0.977%	222,381	-11.344%
2025-08-13	7.9000	8.3200	7.8500	8.1900	+5.000%	228,710	-12.210%
2025-08-12	7.6900	7.9800	7.5500	7.8000	+3.448%	264,941	-7.821%
2025-08-11	7.7200	7.8800	7.3300	7.5400	-3.333%	288,523	-4.642%
2025-08-08	8.4400	8.4400	7.7800	7.8000	-6.475%	342,166	-7.821%
2025-08-07	7.3400	8.5200	6.9091	8.3400	+9.305%	507,128	-13.789%
2025-08-06	7.4100	7.6700	7.2000	7.6300	+3.668%	303,254	-5.767%
2025-08-05	7.9600	7.9600	7.2900	7.3600	-6.003%	411,895	-2.310%
2025-08-04	7.4500	7.9600	7.2301	7.8300	+6.242%	412,979	-8.174%
2025-08-01	7.4500	7.4500	7.0300	7.3700	-4.286%	250,839	-2.442%
2025-07-31	8.0100	8.0100	7.5400	7.7000	-2.778%	311,348	-6.623%
2025-07-30	8.6800	8.8200	7.8011	7.9200	-6.272%	456,291	-9.217%
2025-07-29	8.7400	9.1000	8.4301	8.4500	-2.762%	1,372,685	-14.911%
2025-07-28	7.8600	8.7100	7.6608	8.6900	+10.983%	402,529	-17.261%
2025-07-25	7.8900	7.9700	7.7800	7.8300	-0.760%	131,169	-8.174%
2025-07-24	8.0100	8.0800	7.7150	7.8900	-2.952%	344,222	-8.872%
2025-07-23	7.6700	8.1400	7.5500	8.1300	+7.115%	440,966	-11.562%
2025-07-22	7.1800	7.7050	7.0100	7.5900	+8.120%	438,865	-5.270%
2025-07-21	6.8300	7.0700	6.8000	7.0200	+4.309%	219,267	+2.422%
2025-07-18	6.9800	6.9800	6.6812	6.7300	-3.026%	248,816	+6.835%
2025-07-17	7.1600	7.3200	6.9200	6.9400	-2.801%	265,593	+3.602%
2025-07-16	7.2600	7.2800	6.9700	7.1400	-0.279%	227,251	+0.700%
2025-07-15	7.4200	7.4800	7.1300	7.1600	-2.585%	283,215	+0.419%
2025-07-14	7.2700	7.3750	7.0200	7.3500	+0.823%	364,279	-2.177%
2025-07-11	7.5800	7.6350	7.1750	7.2900	-4.830%	260,522	-1.372%
2025-07-10	8.0500	8.2700	7.5900	7.6600	-6.242%	305,135	-6.136%
2025-07-09	8.1600	8.8100	7.9700	8.1700	+1.743%	644,936	-11.995%
2025-07-08	7.9200	8.1800	7.7650	8.0300	+3.081%	421,996	-10.461%
2025-07-07	7.8900	8.0700	7.6700	7.7900	-2.258%	453,543	-7.702%
2025-07-03	7.8500	8.0100	7.7900	7.9700	+2.839%	250,421	-9.787%
2025-07-02	7.6400	7.8350	7.5700	7.7500	+2.649%	440,324	-7.226%
2025-07-01	6.8800	7.6300	6.8200	7.5500	+7.244%	727,116	-4.768%
2025-06-30	6.7100	7.0500	6.4800	7.0400	+6.667%	511,123	+2.131%
2025-06-27	6.4000	6.7700	6.4000	6.6000	+3.125%	4,174,453	+8.939%
2025-06-26	6.1900	6.5100	6.1150	6.4000	+4.746%	319,960	+12.344%
2025-06-25	6.1200	6.1500	5.9850	6.1100	0.000%	219,234	+17.676%
2025-06-24	6.1100	6.2200	5.9900	6.1100	+1.833%	311,720	+17.676%
2025-06-23	6.0300	6.2000	5.8900	6.0000	-1.800%	225,472	+19.833%
2025-06-20	6.3400	6.3600	6.0600	6.1100	-2.396%	235,941	+17.676%
2025-06-18	6.1300	6.5000	6.1150	6.2600	+2.455%	283,854	+14.856%
2025-06-17	6.0300	6.1700	5.9400	6.1100	0.000%	233,372	+17.676%
2025-06-16	5.8400	6.1200	5.7201	6.1100	+7.570%	277,413	+17.676%
2025-06-13	5.8800	5.9700	5.6500	5.6800	-6.271%	249,602	+26.585%
2025-06-12	6.1100	6.2300	6.0050	6.0600	-2.885%	165,176	+18.647%
2025-06-11	6.4200	6.4600	6.1300	6.2400	-1.732%	198,219	+15.224%
2025-06-10	6.1100	6.4000	5.9700	6.3500	+5.657%	259,468	+13.228%
2025-06-09	5.6400	6.0500	5.6100	6.0100	+6.372%	270,485	+19.634%
2025-06-06	5.4500	5.8800	5.4500	5.6500	+7.008%	213,590	+27.257%
2025-06-05	5.4200	5.4900	5.2300	5.2800	-2.583%	244,754	+36.174%
2025-06-04	5.3400	5.5100	5.2800	5.4200	+1.689%	190,731	+32.657%
2025-06-03	5.0800	5.3900	5.0750	5.3300	+4.715%	247,600	+34.897%
2025-06-02	4.9800	5.3000	4.9100	5.0900	+1.394%	336,549	+41.257%
2025-05-30	4.8200	5.0500	4.7500	5.0200	+3.292%	167,530	+43.227%
2025-05-29	4.9400	4.9400	4.7450	4.8600	-0.410%	163,642	+47.942%
2025-05-28	5.0600	5.0600	4.7500	4.8800	-3.366%	170,138	+47.336%
2025-05-27	4.9200	5.0850	4.8000	5.0500	+6.316%	174,946	+42.376%
2025-05-23	4.6600	4.8100	4.6000	4.7500	-1.247%	192,307	+51.368%
2025-05-22	4.9100	5.0100	4.8000	4.8100	-2.236%	159,582	+49.480%
2025-05-21	4.9200	5.1300	4.9000	4.9200	-2.574%	202,828	+46.138%
2025-05-20	5.4100	5.4877	4.9650	5.0500	-6.481%	131,199	+42.376%
2025-05-19	5.1600	5.4400	5.1100	5.4000	+1.887%	203,325	+33.148%
2025-05-16	5.0500	5.3100	5.0500	5.3000	+6.000%	261,515	+35.660%
2025-05-15	4.6900	5.0100	4.6100	5.0000	+4.822%	409,749	+43.800%
2025-05-14	5.1200	5.2105	4.7400	4.7700	-7.379%	537,926	+50.734%
2025-05-13	5.1600	5.3100	5.0850	5.1500	+2.183%	294,754	+39.612%
2025-05-12	4.7000	5.1500	4.5000	5.0400	+11.258%	1,274,535	+42.659%
2025-05-09	4.5200	4.6100	4.3600	4.5300	+1.798%	396,272	+58.720%
2025-05-08	4.4500	4.5900	4.2400	4.4500	+1.367%	673,923	+61.573%
2025-05-07	4.5200	4.6250	4.2600	4.3900	0.000%	201,894	+63.781%
2025-05-06	4.1900	4.5550	4.1900	4.3900	+1.856%	726,214	+63.781%
2025-05-05	4.3200	4.3900	4.1600	4.3100	-1.598%	287,704	+66.821%
2025-05-02	4.2300	4.6700	4.2100	4.3800	+5.542%	485,626	+64.155%
2025-05-01	4.3400	5.0180	4.1200	4.1500	+7.513%	564,131	+73.253%
2025-04-30	3.9000	4.0400	3.7800	3.8600	-2.030%	222,391	+86.269%
2025-04-29	3.9000	4.0300	3.8800	3.9400	0.000%	173,538	+82.487%
2025-04-28	3.9000	4.1400	3.8600	3.9400	0.000%	174,569	+82.487%
2025-04-25	3.8800	3.9800	3.8200	3.9400	+0.767%	147,392	+82.487%
2025-04-24	3.8200	3.9700	3.8050	3.9100	+2.356%	149,386	+83.887%
2025-04-23	3.9700	4.1900	3.8150	3.8200	+1.326%	153,182	+88.220%
2025-04-22	3.7300	3.8100	3.5900	3.7700	+3.571%	142,517	+90.716%
2025-04-21	3.7100	3.7900	3.6100	3.6400	-3.704%	206,890	+97.527%
2025-04-17	3.7700	3.8912	3.6950	3.7800	+0.265%	172,857	+90.212%
2025-04-16	3.7500	3.9200	3.7150	3.7700	-0.528%	174,711	+90.716%
2025-04-15	3.8000	3.9100	3.7400	3.7900	-1.302%	96,430	+89.710%
2025-04-14	3.9200	3.9636	3.7300	3.8400	+1.053%	193,504	+87.240%
2025-04-11	3.7800	3.8350	3.6850	3.8000	+0.264%	243,386	+89.211%
2025-04-10	4.0000	4.0700	3.7100	3.7900	-11.241%	228,669	+89.710%
2025-04-09	3.5500	4.3800	3.5500	4.2700	+18.283%	349,421	+68.384%
2025-04-08	4.0900	4.1400	3.5400	3.6100	-7.198%	436,306	+99.169%
2025-04-07	3.8000	4.3050	3.7400	3.8900	-4.890%	389,488	+84.833%
2025-04-04	4.0200	4.1200	3.6500	4.0900	-2.850%	396,351	+75.795%
2025-04-03	4.4000	4.4800	4.2000	4.2100	-12.109%	310,310	+70.784%
2025-04-02	4.5800	4.7900	4.5300	4.7900	+2.570%	372,720	+50.104%
2025-04-01	4.5900	4.7000	4.4400	4.6700	+1.743%	203,926	+53.961%
2025-03-31	4.5200	4.7600	4.4347	4.5900	-0.864%	223,843	+56.645%
2025-03-28	5.0600	5.0600	4.5800	4.6300	-9.393%	205,452	+55.292%
2025-03-27	5.0700	5.2000	4.9418	5.1100	-0.195%	176,728	+40.705%
2025-03-26	5.1700	5.4200	5.0700	5.1200	-1.349%	184,031	+40.430%
2025-03-25	5.1500	5.3000	5.0900	5.1900	+0.973%	226,525	+38.536%
2025-03-24	5.1100	5.2650	5.0000	5.1400	+2.595%	224,299	+39.883%
2025-03-21	5.1500	5.2587	4.9900	5.0100	-5.650%	340,016	+43.513%
2025-03-20	4.9600	5.3650	4.9000	5.3100	+4.528%	276,980	+35.405%
2025-03-19	4.9800	5.1494	4.9350	5.0800	+1.600%	269,635	+41.535%
2025-03-18	5.1000	5.1900	4.9500	5.0000	-2.913%	250,419	+43.800%
2025-03-17	5.0100	5.2540	5.0050	5.1500	+2.794%	396,922	+39.612%
2025-03-14	4.7300	5.0800	4.7300	5.0100	+5.696%	355,977	+43.513%
2025-03-13	5.3300	5.3300	4.5600	4.7400	-11.069%	796,260	+51.688%
2025-03-12	5.0400	5.4250	5.0400	5.3300	+1.912%	270,042	+34.897%
2025-03-11	5.1700	5.3100	4.9000	5.2300	+1.357%	269,503	+37.476%
2025-03-10	5.2000	5.3699	5.1000	5.1600	-3.551%	357,553	+39.341%
2025-03-07	5.3300	5.5900	5.2700	5.3500	-0.742%	316,837	+34.393%
2025-03-06	5.8000	5.8000	5.3400	5.3900	-8.799%	556,089	+33.395%
2025-03-05	5.4300	6.0100	5.3500	5.9100	+10.467%	533,745	+21.658%
2025-03-04	5.3300	5.5300	5.0350	5.3500	-2.194%	493,410	+34.393%
2025-03-03	5.6800	6.1190	5.3700	5.4700	-2.669%	748,329	+31.444%
2025-02-28	4.9500	5.7850	4.9450	5.6200	+10.848%	1,403,183	+27.936%
2025-02-27	4.6300	5.4300	4.5100	5.0700	+20.714%	2,455,663	+41.815%
2025-02-26	4.2300	4.2750	4.1250	4.2000	+0.239%	304,788	+71.190%
2025-02-25	4.2000	4.2800	4.1800	4.1900	0.000%	209,709	+71.599%

document.getElementById("Y22FLn").onerror = function(){this.style.display='none';}; .dark-mode .PBgT3B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PBgT3B{ color: #333333; background-color: white; border: 2px solid #333333; }SRIStoneridge, Incstock NYSE

SRI
Stoneridge, Inc
stock NYSE