• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,314.28
  • 0.76 %
  • $288.18
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
Stoneridge, Inc. (SRI) Charts

Stoneridge, Inc. (SRI) Charts

NYSE Currency in USD Disclaimer

Stock Price

$6.43

$0.34

(5.5%)

Day's range
$6.14
Day's range
$6.52
  • 5 DAY PERFORMANCE

    -2.58%
  • 1 MONTH PERFORMANCE

    -33.16%
  • 3 MONTH PERFORMANCE

    -53.44%
  • 6 MONTH PERFORMANCE

    -61.50%
  • YEAR-TO-DATE PERFORMANCE

    -67.14%
  • 1 YEAR PERFORMANCE

    -60.84%

Stoneridge, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
10/01/2024 $11.07 $10.53   (-4.88%) $11.16 $10.47 259,371 $290.74 M
09/30/2024 $11.17 $11.19   (0.18%) $11.49 $10.97 254,257 $308.96 M
09/27/2024 $11.68 $11.37   (-2.65%) $11.82 $11.28 411,200 $313.93 M
09/26/2024 $11.27 $11.41   (1.24%) $11.50 $11.15 275,918 $315.04 M
09/25/2024 $11.64 $11.02   (-5.33%) $11.69 $10.99 150,200 $304.27 M
09/24/2024 $12.06 $11.76   (-2.49%) $12.06 $11.74 152,606 $324.70 M
09/23/2024 $12.14 $11.88   (-2.14%) $12.29 $11.86 121,900 $328.02 M
09/20/2024 $12.39 $12.11   (-2.26%) $12.46 $12.04 489,800 $334.37 M
09/19/2024 $12.96 $12.45   (-3.94%) $12.96 $12.37 308,104 $343.75 M
09/18/2024 $12.17 $12.44   (2.22%) $12.80 $12.08 714,600 $343.48 M
09/17/2024 $12.35 $12.25   (-0.81%) $12.80 $12.19 719,100 $338.23 M
09/16/2024 $12.59 $12.13   (-3.65%) $12.98 $12.11 100,200 $334.92 M
09/13/2024 $12.28 $12.55   (2.2%) $12.59 $12.09 150,700 $346.51 M
09/12/2024 $12.27 $12.03   (-1.96%) $12.29 $11.88 79,400 $332.16 M
09/11/2024 $12.00 $12.13   (1.08%) $12.16 $11.67 98,706 $334.92 M
09/10/2024 $12.10 $12.13   (0.25%) $12.18 $11.91 121,516 $334.92 M
09/09/2024 $12.71 $12.23   (-3.78%) $12.75 $12.20 134,500 $337.68 M
09/06/2024 $13.01 $12.72   (-2.23%) $13.18 $12.70 78,335 $351.21 M
09/05/2024 $13.54 $13.01   (-3.91%) $13.54 $12.96 114,600 $359.22 M
09/04/2024 $13.74 $13.40   (-2.47%) $13.93 $13.38 67,200 $369.98 M
09/03/2024 $14.21 $13.75   (-3.24%) $14.28 $13.65 99,025 $379.65 M
08/30/2024 $14.35 $14.34   (-0.07%) $14.37 $14.01 96,638 $395.94 M
08/29/2024 $14.56 $14.18   (-2.61%) $14.62 $14.18 88,748 $391.52 M
08/28/2024 $14.05 $14.42   (2.63%) $14.50 $14.05 117,900 $398.15 M
08/27/2024 $14.35 $14.03   (-2.23%) $14.35 $13.92 80,200 $387.38 M
08/26/2024 $14.31 $14.39   (0.56%) $14.85 $14.31 118,949 $397.32 M
08/23/2024 $13.55 $14.10   (4.06%) $14.29 $13.36 233,908 $389.31 M
08/22/2024 $13.81 $13.37   (-3.19%) $13.81 $13.33 88,500 $369.16 M
08/21/2024 $13.71 $13.81   (0.73%) $13.86 $13.66 113,200 $381.30 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.