2m 2m 2m 2m 2m 2m 2m
Stoneridge (SRI)
NYSE
$6.72$0.00 (0.00%)
Price as of Oct 02, 2026 7:30 PM EDT- $191.7MMarket Cap
- -11.58%1-Year Change
- Auto PartsIndustry
Stoneridge (SRI)
$6.72$0.00 (0.00%)
- 1 Month-7.05%Low Price$6.65High Price$7.48
- 3 Months-3.03%Low Price$6.65High Price$7.54
- 1 Year-11.58%Low Price$4.72High Price$9.17
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 6.86 | 6.90 | 6.69 | 6.72 | +0.30% | 159,054 |
10/01/2026 | 6.62 | 6.72 | 6.46 | 6.70 | +0.75% | 307,560 |
09/30/2026 | 6.75 | 6.75 | 6.56 | 6.65 | -0.89% | 169,489 |
09/29/2026 | 6.72 | 6.81 | 6.61 | 6.71 | +0.60% | 112,977 |
09/28/2026 | 6.87 | 6.87 | 6.67 | 6.67 | -3.75% | 120,545 |
09/25/2026 | 6.89 | 7.07 | 6.78 | 6.93 | +1.76% | 135,949 |
09/24/2026 | 6.92 | 6.92 | 6.68 | 6.81 | -2.71% | 218,752 |
09/23/2026 | 7.09 | 7.15 | 6.89 | 7.00 | -2.37% | 166,722 |
09/22/2026 | 7.22 | 7.30 | 7.04 | 7.17 | +0.84% | 257,534 |
09/21/2026 | 7.10 | 7.14 | 6.97 | 7.11 | +1.57% | 134,942 |
09/18/2026 | 7.18 | 7.18 | 6.82 | 7.00 | -2.64% | 486,970 |
09/17/2026 | 7.26 | 7.35 | 7.16 | 7.19 | +1.55% | 111,326 |
09/16/2026 | 7.20 | 7.22 | 7.04 | 7.08 | -1.53% | 149,368 |
09/15/2026 | 7.14 | 7.20 | 7.07 | 7.19 | +0.70% | 98,548 |
09/14/2026 | 7.17 | 7.30 | 7.08 | 7.14 | -1.79% | 75,675 |
09/11/2026 | 7.15 | 7.36 | 7.15 | 7.27 | +1.25% | 73,206 |
09/10/2026 | 7.15 | 7.24 | 7.04 | 7.18 | -0.55% | 100,796 |
09/09/2026 | 7.26 | 7.42 | 7.19 | 7.22 | -0.82% | 113,808 |
09/08/2026 | 7.41 | 7.49 | 7.26 | 7.28 | -2.67% | 118,896 |
09/04/2026 | 7.14 | 7.49 | 7.14 | 7.48 | +4.62% | 168,668 |
09/03/2026 | 7.35 | 7.35 | 7.11 | 7.15 | -1.11% | 78,748 |
09/02/2026 | 7.08 | 7.30 | 7.08 | 7.23 | +1.83% | 128,957 |
09/01/2026 | 6.83 | 7.11 | 6.80 | 7.10 | +2.60% | 150,043 |
08/31/2026 | 7.19 | 7.19 | 6.89 | 6.92 | -3.49% | 141,530 |
08/28/2026 | 7.14 | 7.24 | 7.04 | 7.17 | +0.99% | 115,882 |
08/27/2026 | 7.11 | 7.24 | 7.05 | 7.10 | -0.84% | 98,551 |
08/26/2026 | 7.18 | 7.27 | 7.09 | 7.16 | -0.56% | 100,388 |
08/25/2026 | 7.22 | 7.30 | 7.12 | 7.20 | +0.42% | 115,405 |
08/24/2026 | 7.18 | 7.21 | 7.08 | 7.17 | -0.42% | 93,598 |
08/21/2026 | 7.11 | 7.26 | 7.03 | 7.20 | +1.69% | 97,848 |
08/20/2026 | 7.10 | 7.22 | 6.98 | 7.08 | -2.75% | 91,142 |
08/19/2026 | 7.16 | 7.37 | 7.11 | 7.28 | +3.85% | 101,647 |
08/18/2026 | 7.05 | 7.25 | 6.88 | 7.01 | -0.71% | 159,549 |
08/17/2026 | 7.08 | 7.19 | 6.99 | 7.06 | -1.81% | 80,753 |
08/14/2026 | 7.01 | 7.23 | 6.99 | 7.19 | +1.84% | 121,983 |
08/13/2026 | 6.95 | 7.08 | 6.92 | 7.06 | +2.02% | 89,187 |
08/12/2026 | 7.05 | 7.17 | 6.83 | 6.92 | +2.22% | 158,945 |
08/11/2026 | 7.14 | 7.24 | 6.76 | 6.77 | -4.78% | 191,410 |
08/10/2026 | 7.38 | 7.38 | 7.07 | 7.11 | -4.69% | 151,986 |
08/07/2026 | 7.30 | 7.48 | 7.27 | 7.46 | +2.90% | 113,260 |
08/06/2026 | 6.80 | 7.39 | 6.80 | 7.25 | -2.82% | 186,037 |
08/05/2026 | 7.51 | 7.60 | 7.30 | 7.46 | -1.06% | 103,993 |
08/05/2026 |
-$0.18 Earnings | |||||
08/04/2026 | 7.52 | 7.59 | 7.31 | 7.54 | +1.21% | 101,461 |
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 |