2m 2m 2m 2m 2m 2m 2m
Stoneridge (SRI)
NYSE
$7.47+$0.01 (+0.20%)
Price as of Aug 03, 2026 7:34 PM EDT- $195.1MMarket Cap
- -6.24%1-Year Change
- Auto PartsIndustry
Stoneridge (SRI)
$7.47+$0.01 (+0.20%)
- 1 Month-5.60%Low Price$6.91High Price$7.45
- 3 Months-1.29%Low Price$6.55High Price$7.82
- 1 Year-6.24%Low Price$4.72High Price$9.17
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/03/2026 | 7.03 | 7.48 | 6.97 | 7.45 | +7.81% | 137,325 |
07/31/2026 | 7.08 | 7.08 | 6.76 | 6.91 | -2.26% | 318,821 |
07/30/2026 | 7.13 | 7.21 | 6.91 | 7.07 | -0.42% | 197,209 |
07/29/2026 | 7.27 | 7.36 | 6.95 | 7.10 | -3.79% | 183,723 |
07/28/2026 | 7.53 | 7.69 | 7.27 | 7.38 | -0.94% | 215,105 |
07/27/2026 | 7.55 | 7.60 | 7.35 | 7.45 | +0.81% | 149,626 |
07/24/2026 | 7.26 | 7.42 | 6.97 | 7.39 | +3.65% | 125,276 |
07/23/2026 | 7.19 | 7.26 | 6.97 | 7.13 | -3.65% | 130,418 |
07/22/2026 | 7.13 | 7.44 | 7.13 | 7.40 | +0.41% | 144,126 |
07/21/2026 | 7.08 | 7.38 | 7.01 | 7.37 | +4.69% | 129,066 |
07/20/2026 | 6.95 | 7.26 | 6.94 | 7.04 | +1.15% | 164,310 |
07/17/2026 | 7.03 | 7.18 | 6.96 | 6.96 | -4.00% | 133,696 |
07/16/2026 | 7.17 | 7.31 | 7.07 | 7.25 | +1.68% | 119,460 |
07/15/2026 | 7.20 | 7.34 | 7.13 | 7.13 | -0.14% | 127,397 |
07/14/2026 | 7.35 | 7.44 | 7.12 | 7.14 | -2.72% | 116,188 |
07/13/2026 | 7.16 | 7.54 | 7.16 | 7.34 | +2.51% | 248,081 |
07/10/2026 | 7.10 | 7.33 | 7.10 | 7.16 | +0.14% | 105,111 |
07/09/2026 | 7.04 | 7.25 | 6.93 | 7.15 | +2.73% | 235,384 |
07/08/2026 | 7.00 | 7.08 | 6.76 | 6.96 | -2.25% | 343,229 |
07/07/2026 | 7.11 | 7.23 | 6.94 | 7.12 | -0.84% | 193,903 |
07/06/2026 | 6.98 | 7.27 | 6.98 | 7.18 | +3.61% | 156,620 |
07/02/2026 | 7.11 | 7.40 | 6.85 | 6.93 | -4.02% | 184,104 |
07/01/2026 | 7.32 | 7.45 | 7.22 | 7.22 | -1.37% | 181,631 |
06/30/2026 | 7.47 | 7.58 | 7.22 | 7.32 | -3.43% | 187,107 |
06/29/2026 | 7.36 | 7.61 | 7.23 | 7.58 | +3.27% | 303,864 |
06/26/2026 | 7.05 | 7.34 | 6.95 | 7.34 | +3.97% | 3,685,505 |
06/25/2026 | 7.10 | 7.25 | 6.87 | 7.06 | +1.29% | 280,311 |
06/24/2026 | 6.95 | 7.06 | 6.71 | 6.97 | +1.46% | 259,911 |
06/23/2026 | 7.04 | 7.16 | 6.78 | 6.87 | -4.98% | 279,157 |
06/22/2026 | 7.60 | 7.65 | 7.22 | 7.23 | -4.87% | 166,080 |
06/18/2026 | 7.51 | 7.65 | 7.37 | 7.60 | +3.12% | 104,678 |
06/17/2026 | 7.57 | 7.73 | 7.30 | 7.37 | -2.90% | 137,962 |
06/16/2026 | 7.57 | 7.76 | 7.41 | 7.59 | +1.34% | 358,752 |
06/15/2026 | 7.78 | 7.94 | 7.46 | 7.49 | -2.35% | 165,772 |
06/12/2026 | 7.46 | 7.87 | 7.46 | 7.67 | +3.51% | 155,537 |
06/11/2026 | 7.06 | 7.45 | 7.05 | 7.41 | +6.47% | 137,264 |
06/10/2026 | 7.04 | 7.21 | 6.92 | 6.96 | -1.00% | 163,596 |
06/09/2026 | 7.33 | 7.37 | 6.85 | 7.03 | -2.77% | 316,629 |
06/08/2026 | 7.25 | 7.44 | 7.16 | 7.23 | +1.97% | 113,349 |
06/05/2026 | 7.40 | 7.45 | 6.97 | 7.09 | -4.32% | 114,176 |
06/04/2026 | 7.44 | 7.66 | 7.36 | 7.41 | -1.59% | 91,203 |
06/03/2026 | 7.61 | 7.77 | 7.50 | 7.53 | -1.05% | 100,278 |
06/02/2026 | 7.56 | 7.88 | 7.42 | 7.61 | +1.33% | 117,211 |
06/01/2026 | 7.36 | 7.56 | 7.24 | 7.51 | +0.54% | 147,529 |
05/29/2026 | 7.83 | 8.00 | 7.35 | 7.47 | -4.48% | 261,622 |
05/28/2026 | 7.61 | 7.93 | 7.61 | 7.82 | +1.16% | 129,240 |
05/27/2026 | 7.63 | 7.84 | 7.43 | 7.73 | +2.79% | 159,938 |
05/26/2026 | 7.58 | 7.81 | 7.43 | 7.52 | +0.94% | 153,258 |
05/22/2026 | 7.28 | 7.55 | 7.12 | 7.45 | +3.33% | 182,439 |
05/21/2026 | 6.93 | 7.21 | 6.74 | 7.21 | +4.64% | 198,605 |
05/20/2026 | 6.70 | 6.89 | 6.62 | 6.89 | +2.68% | 152,289 |
05/19/2026 | 6.52 | 6.76 | 6.39 | 6.71 | +2.44% | 171,553 |
05/18/2026 | 6.71 | 6.77 | 6.50 | 6.55 | -2.53% | 213,280 |
05/15/2026 | 6.99 | 7.00 | 6.63 | 6.72 | -7.18% | 171,491 |
05/14/2026 | 6.93 | 7.31 | 6.91 | 7.24 | +3.72% | 138,184 |
05/13/2026 | 6.97 | 7.01 | 6.66 | 6.98 | +0.29% | 141,638 |
05/12/2026 | 7.14 | 7.14 | 6.85 | 6.96 | -4.53% | 233,701 |
05/11/2026 | 7.63 | 7.63 | 7.08 | 7.29 | -4.58% | 219,886 |
05/08/2026 | 7.57 | 7.87 | 6.99 | 7.64 | +0.13% | 253,926 |
05/07/2026 | 7.16 | 7.85 | 7.07 | 7.63 | +8.07% | 261,185 |
05/07/2026 |
-$0.75 Earnings | |||||
05/06/2026 | 7.02 | 7.41 | 7.02 | 7.06 | +2.47% | 223,765 |
05/05/2026 | 6.79 | 6.99 | 6.61 | 6.89 | +1.92% | 154,844 |
05/04/2026 | 6.80 | 6.92 | 6.58 | 6.76 | -1.17% | 155,725 |
05/01/2026 | 6.93 | 7.03 | 6.60 | 6.84 | -2.29% | 242,461 |
04/30/2026 | 6.42 | 7.01 | 6.14 | 7.00 | +9.20% | 330,051 |
04/29/2026 | 6.41 | 6.68 | 6.17 | 6.41 | +2.23% | 278,675 |
04/28/2026 | 6.66 | 6.68 | 6.15 | 6.27 | -6.97% | 169,004 |
04/27/2026 | 6.50 | 6.75 | 6.30 | 6.74 | +3.37% | 205,046 |
04/24/2026 | 6.85 | 6.96 | 6.52 | 6.52 | -5.09% | 219,412 |
04/23/2026 | 6.73 | 6.87 | 6.65 | 6.87 | +1.18% | 101,440 |
04/22/2026 | 6.84 | 7.14 | 6.73 | 6.79 | +1.65% | 140,026 |
04/21/2026 | 7.12 | 7.12 | 6.67 | 6.68 | -4.43% | 110,318 |
04/20/2026 | 6.94 | 7.08 | 6.83 | 6.99 | +1.16% | 96,347 |
04/17/2026 | 7.09 | 7.37 | 6.85 | 6.91 | +0.73% | 220,237 |
04/16/2026 | 6.70 | 6.86 | 6.64 | 6.86 | +3.94% | 218,284 |
04/15/2026 | 6.29 | 6.60 | 6.19 | 6.60 | +4.10% | 239,885 |
04/14/2026 | 5.76 | 6.42 | 5.74 | 6.34 | +11.03% | 347,860 |
04/13/2026 | 5.59 | 5.75 | 5.54 | 5.71 | +0.88% | 103,477 |
04/10/2026 | 5.58 | 5.66 | 5.51 | 5.66 | +2.17% | 218,876 |
04/09/2026 | 5.07 | 5.54 | 5.02 | 5.54 | +8.63% | 493,223 |
04/08/2026 | 5.10 | 5.28 | 4.81 | 5.10 | +7.14% | 402,742 |
04/07/2026 | 4.73 | 4.85 | 4.73 | 4.76 | -1.65% | 232,288 |
04/06/2026 | 4.76 | 4.98 | 4.76 | 4.84 | +0.41% | 216,856 |
04/02/2026 | 4.77 | 4.93 | 4.75 | 4.82 | -2.23% | 178,575 |
04/01/2026 | 4.86 | 5.17 | 4.86 | 4.93 | +2.07% | 348,674 |
03/31/2026 | 4.81 | 5.01 | 4.71 | 4.83 | +2.33% | 260,476 |
03/30/2026 | 4.84 | 4.85 | 4.60 | 4.72 | -2.48% | 260,471 |
03/27/2026 | 5.12 | 5.26 | 4.84 | 4.84 | -6.02% | 259,467 |
03/26/2026 | 5.28 | 5.47 | 5.09 | 5.15 | -3.92% | 268,151 |
03/25/2026 | 5.59 | 5.72 | 5.26 | 5.36 | -2.19% | 152,641 |
03/24/2026 | 5.44 | 5.62 | 5.44 | 5.48 | -3.01% | 230,107 |
03/23/2026 | 5.61 | 5.71 | 5.49 | 5.65 | +2.91% | 320,784 |
03/20/2026 | 5.41 | 5.56 | 5.29 | 5.49 | 0.00% | 403,244 |
03/19/2026 | 5.46 | 5.60 | 5.37 | 5.49 | +0.18% | 288,075 |
03/18/2026 | 5.52 | 5.67 | 5.47 | 5.48 | -2.66% | 240,234 |
03/17/2026 | 5.75 | 5.90 | 5.53 | 5.63 | -2.09% | 282,059 |
03/16/2026 | 5.81 | 6.05 | 5.68 | 5.75 | -0.69% | 305,663 |
03/13/2026 | 5.94 | 6.24 | 5.76 | 5.79 | -2.36% | 648,282 |
03/12/2026 | 6.50 | 6.68 | 5.45 | 5.93 | -22.58% | 1,072,867 |