Stoneridge, Inc. Common Stock (NY:SRI)

7.510 -0.090 (-1.18%)
Streaming Delayed Price Updated: 1:53 PM EDT, Oct 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 7.600 7.720 7.490 7.600 236,366 +0.10(+1.33%)
Oct 02, 2025 7.640 7.660 7.420 7.500 180,765 -0.09(-1.19%)
Oct 01, 2025 7.480 7.610 7.410 7.590 174,816 -0.03(-0.39%)
Sep 30, 2025 7.570 7.620 7.385 7.620 130,710 +0.00(+0.00%)
Sep 29, 2025 7.620 7.650 7.460 7.620 159,185 +0.09(+1.20%)
Sep 26, 2025 7.750 7.770 7.505 7.530 149,083 -0.22(-2.84%)
Sep 25, 2025 7.830 7.880 7.650 7.750 172,980 -0.28(-3.49%)
Sep 24, 2025 8.110 8.150 7.870 8.030 469,217 -0.12(-1.47%)
Sep 23, 2025 8.330 8.480 8.010 8.150 181,630 -0.12(-1.45%)
Sep 22, 2025 8.340 8.340 8.053 8.270 187,363 -0.18(-2.13%)
Sep 19, 2025 8.490 8.530 8.250 8.450 244,273 +0.02(+0.24%)
Sep 18, 2025 8.260 8.460 8.170 8.430 170,890 +0.23(+2.80%)
Sep 17, 2025 8.250 8.270 8.000 8.200 227,980 -0.01(-0.12%)
Sep 16, 2025 8.260 8.260 8.129 8.210 121,586 -0.02(-0.24%)
Sep 15, 2025 8.270 8.270 7.910 8.230 301,227 +0.10(+1.23%)
Sep 12, 2025 8.220 8.235 8.060 8.130 113,570 -0.14(-1.69%)
Sep 11, 2025 8.170 8.430 8.070 8.270 144,281 +0.10(+1.22%)
Sep 10, 2025 8.240 8.240 8.080 8.170 121,681 -0.03(-0.37%)
Sep 09, 2025 8.190 8.200 8.050 8.200 146,124 -0.01(-0.12%)
Sep 08, 2025 8.100 8.220 7.990 8.210 155,871 +0.15(+1.86%)
Sep 05, 2025 8.440 8.595 8.030 8.060 159,217 -0.28(-3.36%)
Sep 04, 2025 8.110 8.460 8.000 8.340 173,653 +0.24(+2.96%)
Sep 03, 2025 8.120 8.220 8.000 8.100 236,325 -0.10(-1.22%)
Sep 02, 2025 8.010 8.230 7.950 8.200 209,825 -0.10(-1.20%)
Aug 29, 2025 8.420 8.460 8.224 8.300 140,251 -0.10(-1.19%)
Aug 28, 2025 8.650 8.650 8.200 8.400 205,373 -0.20(-2.33%)
Aug 27, 2025 8.200 8.600 8.140 8.600 243,966 +0.31(+3.74%)
Aug 26, 2025 8.530 8.740 8.280 8.290 161,224 -0.23(-2.70%)
Aug 25, 2025 8.420 8.615 8.320 8.520 174,661 +0.01(+0.12%)
Aug 22, 2025 8.250 8.605 8.040 8.510 239,797 +0.39(+4.80%)
Aug 21, 2025 7.960 8.270 7.940 8.120 281,505 +0.09(+1.12%)
Aug 20, 2025 7.840 8.140 7.822 8.030 302,262 +0.09(+1.13%)
Aug 19, 2025 7.780 8.150 7.770 7.940 180,610 +0.17(+2.19%)
Aug 18, 2025 7.880 7.880 7.650 7.770 195,541 -0.09(-1.15%)
Aug 15, 2025 8.120 8.130 7.755 7.860 212,341 -0.25(-3.08%)
Aug 14, 2025 7.980 8.185 7.850 8.110 222,381 -0.08(-0.98%)
Aug 13, 2025 7.900 8.320 7.850 8.190 228,710 +0.39(+5.00%)
Aug 12, 2025 7.690 7.980 7.550 7.800 264,941 +0.26(+3.45%)
Aug 11, 2025 7.720 7.880 7.330 7.540 288,523 -0.26(-3.33%)
Aug 08, 2025 8.440 8.440 7.780 7.800 342,166 -0.54(-6.47%)
Aug 07, 2025 7.340 8.520 6.909 8.340 507,128 +0.71(+9.31%)
Aug 06, 2025 7.410 7.670 7.200 7.630 303,231 +0.27(+3.67%)
Aug 05, 2025 7.960 7.960 7.290 7.360 411,895 -0.47(-6.00%)
Aug 04, 2025 7.450 7.960 7.230 7.830 412,979 +0.46(+6.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.