Stoneridge Inc (SRI) Historical Stock Data
5.77 ↑0.02 (0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SRI is down -0.54% a day on average. There have been 16 days where Stoneridge Inc closed green and 14 days where SRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 5.74 | 5.77 | ↑$0.03 (0.52%) | 5.66 | 5.83 | 117.04K |
| 2025-12-03 | 5.75 | 5.75 | ↑$0.00 (0.00%) | 5.61 | 5.82 | 142.44K |
| 2025-12-02 | 5.64 | 5.79 | ↑$0.15 (2.66%) | 5.61 | 5.81 | 70.68K |
| 2025-12-01 | 5.63 | 5.55 | ↓$0.08 (-1.42%) | 5.54 | 5.71 | 203.58K |
| 2025-11-28 | 5.79 | 5.71 | ↓$0.08 (-1.38%) | 5.70 | 5.85 | 42.24K |
| 2025-11-26 | 5.66 | 5.73 | ↑$0.07 (1.24%) | 5.66 | 5.84 | 147.91K |
| 2025-11-25 | 5.56 | 5.67 | ↑$0.11 (1.98%) | 5.56 | 5.74 | 159.86K |
| 2025-11-24 | 5.60 | 5.48 | ↓$0.12 (-2.14%) | 5.48 | 5.63 | 204.01K |
| 2025-11-21 | 5.52 | 5.55 | ↑$0.03 (0.54%) | 5.46 | 5.62 | 93.58K |
| 2025-11-20 | 5.69 | 5.48 | ↓$0.21 (-3.69%) | 5.34 | 5.75 | 164.26K |
| 2025-11-19 | 5.49 | 5.56 | ↑$0.07 (1.28%) | 5.47 | 5.70 | 144.48K |
| 2025-11-18 | 5.46 | 5.51 | ↑$0.05 (0.92%) | 5.37 | 5.53 | 230.91K |
| 2025-11-17 | 5.68 | 5.51 | ↓$0.17 (-2.99%) | 5.43 | 5.82 | 183.32K |
| 2025-11-14 | 5.70 | 5.72 | ↑$0.02 (0.35%) | 5.66 | 5.84 | 147.13K |
| 2025-11-13 | 6.04 | 5.81 | ↓$0.23 (-3.81%) | 5.77 | 6.15 | 172.02K |
| 2025-11-12 | 6.05 | 6.06 | ↑$0.01 (0.17%) | 6.03 | 6.18 | 127.36K |
| 2025-11-11 | 6.01 | 6.07 | ↑$0.06 (1.00%) | 5.92 | 6.19 | 142.91K |
| 2025-11-10 | 6.26 | 5.99 | ↓$0.27 (-4.31%) | 5.85 | 6.26 | 281.14K |
| 2025-11-07 | 5.68 | 6.17 | ↑$0.49 (8.63%) | 5.68 | 6.26 | 223.07K |
| 2025-11-06 | 6.69 | 5.76 | ↓$0.93 (-13.90%) | 5.72 | 6.92 | 403.68K |
| 2025-11-05 | 6.79 | 6.88 | ↑$0.09 (1.33%) | 6.57 | 7.06 | 94.50K |
| 2025-11-04 | 6.79 | 6.74 | ↓$0.05 (-0.74%) | 6.61 | 6.84 | 140.43K |
| 2025-11-03 | 6.80 | 6.89 | ↑$0.09 (1.32%) | 6.71 | 6.96 | 165.20K |
| 2025-10-31 | 6.75 | 6.81 | ↑$0.06 (0.89%) | 6.56 | 6.83 | 300.23K |
| 2025-10-30 | 6.94 | 6.77 | ↓$0.17 (-2.45%) | 6.75 | 7.00 | 87.85K |
| 2025-10-29 | 7.18 | 7.06 | ↓$0.12 (-1.67%) | 6.87 | 7.25 | 224.88K |
| 2025-10-28 | 7.26 | 7.20 | ↓$0.06 (-0.83%) | 7.07 | 7.34 | 157.57K |
| 2025-10-27 | 7.39 | 7.27 | ↓$0.12 (-1.62%) | 7.15 | 7.41 | 195.83K |
| 2025-10-24 | 7.20 | 7.39 | ↑$0.19 (2.64%) | 7.16 | 7.49 | 121.79K |
| 2025-10-23 | 7.21 | 7.17 | ↓$0.04 (-0.55%) | 7.01 | 7.24 | 158.98K |
Create an account or log in to view more rows.
$SRI Guys when can we expect that 30% drop?
$SRI Time to buy here
$SRI COME ON!!! Ugh!
$SRI every dip gets bought up.
$SRI holding unfortunately lol
$SRI time to run
$SRI GET IN mofos!!!
$SRI Holding
$SRI power hour will be fucking crazy
$SRI might see a whole 1% green