5 DAY PERFORMANCE
-5.48%
1 MONTH PERFORMANCE
-16.62%
3 MONTH PERFORMANCE
-44.52%
6 MONTH PERFORMANCE
-61.48%
YEAR-TO-DATE PERFORMANCE
-6.38%
1 YEAR PERFORMANCE
-69.27%
Stoneridge, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $6.32 | $5.86 (-7.28%) | $6.44 | $5.81 | 213,606 | $159.35 M |
| 12/31/2024 | $6.40 | $6.27 (-2.03%) | $6.51 | $6.27 | 367,802 | $170.50 M |
| 12/30/2024 | $6.13 | $6.29 (2.61%) | $6.36 | $5.94 | 683,120 | $171.04 M |
| 12/27/2024 | $6.12 | $6.21 (1.47%) | $6.29 | $6.04 | 406,400 | $168.86 M |
| 12/26/2024 | $6.08 | $6.21 (2.14%) | $6.39 | $6.07 | 397,517 | $168.86 M |
| 12/24/2024 | $6.07 | $6.18 (1.81%) | $6.19 | $5.93 | 265,515 | $168.05 M |
| 12/23/2024 | $5.70 | $6.07 (6.49%) | $6.11 | $5.54 | 827,161 | $165.06 M |
| 12/20/2024 | $5.69 | $5.69 (0%) | $5.99 | $5.67 | 527,526 | $154.72 M |
| 12/19/2024 | $5.83 | $5.75 (-1.37%) | $5.93 | $5.52 | 628,200 | $156.36 M |
| 12/18/2024 | $6.50 | $5.82 (-10.46%) | $6.61 | $5.77 | 440,534 | $158.26 M |
| 12/17/2024 | $6.32 | $6.46 (2.22%) | $6.57 | $6.32 | 279,618 | $175.66 M |
| 12/16/2024 | $6.48 | $6.37 (-1.7%) | $6.60 | $6.34 | 293,700 | $173.22 M |
| 12/13/2024 | $6.62 | $6.55 (-1.06%) | $6.73 | $6.50 | 281,240 | $178.11 M |
| 12/12/2024 | $6.55 | $6.67 (1.83%) | $6.75 | $6.46 | 444,516 | $181.37 M |
| 12/11/2024 | $6.64 | $6.62 (-0.3%) | $6.71 | $6.46 | 528,236 | $180.01 M |
| 12/10/2024 | $6.58 | $6.51 (-1.06%) | $6.63 | $6.22 | 340,218 | $177.02 M |
| 12/09/2024 | $6.60 | $6.55 (-0.76%) | $6.77 | $6.48 | 251,100 | $178.11 M |
| 12/06/2024 | $6.55 | $6.49 (-0.92%) | $6.69 | $6.29 | 257,649 | $176.48 M |
| 12/05/2024 | $6.68 | $6.43 (-3.74%) | $6.72 | $6.42 | 268,300 | $174.85 M |
| 12/04/2024 | $6.62 | $6.73 (1.66%) | $6.83 | $6.60 | 299,300 | $183.00 M |
| 12/03/2024 | $7.03 | $6.64 (-5.55%) | $7.13 | $6.60 | 282,433 | $180.56 M |
| 12/02/2024 | $6.88 | $7.04 (2.33%) | $7.09 | $6.70 | 358,300 | $191.43 M |
| 11/29/2024 | $6.94 | $6.86 (-1.15%) | $6.98 | $6.80 | 223,400 | $186.54 M |
| 11/27/2024 | $6.81 | $6.86 (0.73%) | $6.95 | $6.67 | 281,037 | $186.54 M |
| 11/26/2024 | $6.71 | $6.73 (0.3%) | $6.75 | $6.43 | 292,828 | $183.00 M |
| 11/25/2024 | $6.74 | $6.79 (0.74%) | $6.95 | $6.71 | 968,208 | $184.64 M |
| 11/22/2024 | $6.38 | $6.62 (3.76%) | $6.77 | $6.37 | 235,532 | $180.01 M |
| 11/21/2024 | $6.15 | $6.41 (4.23%) | $6.52 | $6.14 | 293,800 | $174.30 M |
| 11/20/2024 | $5.99 | $6.09 (1.67%) | $6.16 | $5.90 | 888,700 | $165.60 M |
| 11/19/2024 | $6.22 | $6.00 (-3.54%) | $6.23 | $5.97 | 255,849 | $163.15 M |
| 11/18/2024 | $6.56 | $6.29 (-4.12%) | $6.67 | $6.22 | 260,600 | $171.04 M |
| 11/15/2024 | $6.66 | $6.60 (-0.9%) | $6.70 | $6.49 | 244,214 | $179.47 M |
| 11/14/2024 | $7.03 | $6.60 (-6.12%) | $7.18 | $6.50 | 281,900 | $179.47 M |
| 11/13/2024 | $7.27 | $7.06 (-2.89%) | $7.29 | $6.95 | 310,837 | $191.98 M |
| 11/12/2024 | $7.42 | $7.20 (-2.96%) | $7.49 | $7.03 | 383,508 | $195.79 M |
| 11/11/2024 | $7.28 | $7.52 (3.3%) | $7.64 | $7.28 | 350,100 | $204.49 M |
| 11/08/2024 | $7.41 | $7.23 (-2.43%) | $7.41 | $7.19 | 348,819 | $199.68 M |
| 11/07/2024 | $7.72 | $7.43 (-3.76%) | $7.85 | $7.41 | 323,300 | $205.20 M |
| 11/06/2024 | $7.62 | $7.74 (1.57%) | $8.01 | $7.57 | 677,024 | $213.76 M |
| 11/05/2024 | $6.91 | $7.21 (4.34%) | $7.23 | $6.86 | 349,102 | $199.13 M |
| 11/04/2024 | $6.90 | $6.99 (1.3%) | $7.41 | $6.79 | 454,341 | $193.05 M |
| 11/01/2024 | $6.99 | $6.89 (-1.43%) | $7.25 | $6.83 | 457,800 | $190.29 M |
| 10/31/2024 | $7.50 | $6.99 (-6.8%) | $8.71 | $6.76 | 1.43 M | $193.05 M |
| 10/30/2024 | $9.30 | $9.28 (-0.22%) | $9.66 | $9.23 | 206,000 | $256.30 M |
| 10/29/2024 | $9.44 | $9.45 (0.11%) | $9.53 | $9.37 | 147,600 | $260.99 M |
| 10/28/2024 | $9.25 | $9.61 (3.89%) | $9.66 | $9.21 | 192,929 | $265.41 M |
| 10/25/2024 | $9.04 | $9.12 (0.88%) | $9.26 | $9.04 | 172,324 | $251.81 M |
| 10/24/2024 | $9.44 | $8.98 (-4.87%) | $9.44 | $8.94 | 160,610 | $247.94 M |
| 10/23/2024 | $9.35 | $9.29 (-0.64%) | $9.35 | $9.08 | 195,900 | $256.50 M |
| 10/22/2024 | $9.58 | $9.35 (-2.4%) | $9.68 | $9.32 | 170,936 | $258.16 M |
| 10/21/2024 | $9.87 | $9.62 (-2.53%) | $9.92 | $9.62 | 183,025 | $265.62 M |
| 10/18/2024 | $9.87 | $9.84 (-0.3%) | $9.92 | $9.74 | 190,002 | $271.69 M |
| 10/17/2024 | $9.94 | $9.75 (-1.91%) | $9.94 | $9.68 | 128,600 | $269.20 M |
| 10/16/2024 | $9.91 | $9.94 (0.3%) | $10.04 | $9.84 | 248,600 | $274.45 M |
| 10/15/2024 | $10.22 | $9.82 (-3.91%) | $10.33 | $9.80 | 202,800 | $271.14 M |
| 10/14/2024 | $9.96 | $10.24 (2.81%) | $10.25 | $9.87 | 215,323 | $282.73 M |
| 10/11/2024 | $9.79 | $10.06 (2.76%) | $10.07 | $9.79 | 247,728 | $277.76 M |
| 10/10/2024 | $9.53 | $9.82 (3.04%) | $9.87 | $9.48 | 356,355 | $271.14 M |
| 10/09/2024 | $9.65 | $9.71 (0.62%) | $9.89 | $9.51 | 182,112 | $268.10 M |
| 10/08/2024 | $9.64 | $9.68 (0.41%) | $9.78 | $9.53 | 396,401 | $267.27 M |
| 10/07/2024 | $9.81 | $9.70 (-1.12%) | $9.89 | $9.59 | 329,902 | $267.82 M |
| 10/04/2024 | $10.02 | $9.81 (-2.1%) | $10.12 | $9.78 | 206,600 | $270.86 M |
| 10/03/2024 | $10.35 | $9.75 (-5.8%) | $10.40 | $9.74 | 251,416 | $269.20 M |
| 10/02/2024 | $10.44 | $10.58 (1.34%) | $10.69 | $10.27 | 184,817 | $292.12 M |