Stoneridge, Inc. Common Stock (SRI)
4.0900
-0.1200 (-2.85%)
NYSE · Last Trade: Apr 6th, 2:35 PM EDT
Historical Prices For Stoneridge, Inc. Common Stock (SRI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 2/20/2025 | 4.39 | 4.53 | 4.28 | 4.45 | 550,328 | 4.45 |
| 2/19/2025 | 4.48 | 4.51 | 4.38 | 4.41 | 235,599 | 4.41 |
| 2/18/2025 | 4.27 | 4.58 | 4.27 | 4.50 | 340,139 | 4.50 |
| 2/14/2025 | 4.28 | 4.35 | 4.21 | 4.27 | 217,303 | 4.27 |
| 2/13/2025 | 4.19 | 4.24 | 4.12 | 4.18 | 277,804 | 4.18 |
| 2/12/2025 | 4.33 | 4.35 | 4.16 | 4.17 | 228,597 | 4.17 |
| 2/11/2025 | 4.37 | 4.58 | 4.37 | 4.46 | 250,516 | 4.46 |
| 2/10/2025 | 4.34 | 4.63 | 4.34 | 4.45 | 326,913 | 4.45 |
| 2/07/2025 | 4.54 | 4.54 | 4.15 | 4.33 | 497,692 | 4.33 |
| 2/06/2025 | 4.63 | 4.73 | 4.54 | 4.54 | 257,662 | 4.54 |
| 2/05/2025 | 4.67 | 4.70 | 4.41 | 4.57 | 291,517 | 4.57 |
| 2/04/2025 | 4.32 | 4.75 | 4.21 | 4.66 | 451,184 | 4.66 |
| 2/03/2025 | 4.90 | 4.90 | 4.30 | 4.38 | 473,176 | 4.38 |
| 1/31/2025 | 5.33 | 5.37 | 5.05 | 5.17 | 244,528 | 5.17 |
| 1/30/2025 | 5.18 | 5.42 | 5.18 | 5.34 | 208,123 | 5.34 |
| 1/29/2025 | 5.36 | 5.36 | 5.02 | 5.10 | 222,613 | 5.10 |
| 1/28/2025 | 5.43 | 5.46 | 5.30 | 5.39 | 191,903 | 5.39 |
| 1/27/2025 | 5.51 | 5.70 | 5.40 | 5.45 | 267,949 | 5.45 |
| 1/24/2025 | 5.63 | 5.65 | 5.48 | 5.52 | 241,822 | 5.52 |
| 1/23/2025 | 5.45 | 5.72 | 5.42 | 5.69 | 223,526 | 5.69 |
| 1/22/2025 | 5.85 | 5.85 | 5.43 | 5.48 | 218,359 | 5.48 |
| 1/21/2025 | 5.91 | 5.98 | 5.81 | 5.91 | 158,591 | 5.91 |
| 1/17/2025 | 5.93 | 6.00 | 5.78 | 5.85 | 183,384 | 5.85 |
| 1/16/2025 | 5.81 | 5.88 | 5.68 | 5.82 | 163,994 | 5.82 |
| 1/15/2025 | 5.78 | 5.88 | 5.50 | 5.80 | 215,634 | 5.80 |
| 1/14/2025 | 5.52 | 5.55 | 5.39 | 5.51 | 191,595 | 5.51 |
| 1/13/2025 | 5.30 | 5.38 | 5.23 | 5.36 | 198,571 | 5.36 |
| 1/10/2025 | 5.35 | 5.41 | 5.25 | 5.37 | 210,979 | 5.37 |
| 1/08/2025 | 5.76 | 5.77 | 5.49 | 5.50 | 172,703 | 5.50 |
| 1/07/2025 | 6.10 | 6.28 | 5.86 | 5.87 | 186,913 | 5.87 |
| 1/06/2025 | 6.04 | 6.38 | 6.01 | 6.06 | 280,946 | 6.06 |