5 DAY PERFORMANCE
+2.85%
1 MONTH PERFORMANCE
+5.14%
3 MONTH PERFORMANCE
-11.65%
6 MONTH PERFORMANCE
-23.54%
YEAR-TO-DATE PERFORMANCE
+6.04%
1 YEAR PERFORMANCE
+11.64%
Stoneridge Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $5.80 | $6.15 (6.03%) | $6.18 | $5.79 | 132.73 K | $170.82 M |
| 01/07/2026 | $6.01 | $5.84 (-2.83%) | $6.01 | $5.77 | 130.10 K | $162.21 M |
| 01/06/2026 | $5.84 | $5.99 (2.57%) | $6.02 | $5.80 | 79.30 K | $166.38 M |
| 01/05/2026 | $5.95 | $5.87 (-1.34%) | $6.07 | $5.82 | 110.40 K | $163.05 M |
| 01/02/2026 | $5.85 | $5.97 (2.05%) | $6.07 | $5.80 | 188.74 K | $165.82 M |
| 12/31/2025 | $5.92 | $5.79 (-2.2%) | $5.93 | $5.78 | 120.35 K | $160.82 M |
| 12/30/2025 | $5.81 | $5.94 (2.24%) | $5.99 | $5.79 | 144.80 K | $164.99 M |
| 12/29/2025 | $5.67 | $5.81 (2.47%) | $5.86 | $5.56 | 226.91 K | $161.38 M |
| 12/26/2025 | $5.65 | $5.69 (0.71%) | $5.78 | $5.65 | 106.53 K | $158.05 M |
| 12/24/2025 | $5.70 | $5.67 (-0.53%) | $5.79 | $5.59 | 54.10 K | $157.49 M |
| 12/23/2025 | $5.61 | $5.67 (1.07%) | $5.73 | $5.55 | 140.84 K | $157.49 M |
| 12/22/2025 | $5.78 | $5.65 (-2.25%) | $5.85 | $5.62 | 185.72 K | $156.93 M |
| 12/19/2025 | $5.93 | $5.77 (-2.7%) | $5.95 | $5.70 | 205.70 K | $160.27 M |
| 12/18/2025 | $6.06 | $5.93 (-2.15%) | $6.11 | $5.87 | 90.45 K | $164.71 M |
| 12/17/2025 | $6.00 | $5.98 (-0.33%) | $6.07 | $5.94 | 100.00 K | $166.10 M |
| 12/16/2025 | $5.84 | $6.00 (2.74%) | $6.04 | $5.84 | 188.90 K | $166.66 M |
| 12/15/2025 | $6.02 | $5.84 (-2.99%) | $6.02 | $5.73 | 172.60 K | $162.21 M |
| 12/12/2025 | $6.21 | $5.96 (-4.03%) | $6.28 | $5.88 | 204.51 K | $165.54 M |
| 12/11/2025 | $6.33 | $6.19 (-2.21%) | $6.35 | $6.12 | 122.04 K | $171.93 M |
| 12/10/2025 | $5.92 | $6.31 (6.59%) | $6.33 | $5.92 | 147.04 K | $175.27 M |
| 12/09/2025 | $5.80 | $5.97 (2.93%) | $6.06 | $5.80 | 89.11 K | $165.82 M |
| 12/08/2025 | $5.91 | $5.84 (-1.18%) | $5.91 | $5.78 | 92.22 K | $162.21 M |
| 12/05/2025 | $5.78 | $5.87 (1.56%) | $5.95 | $5.77 | 130.51 K | $163.05 M |
| 12/04/2025 | $5.74 | $5.77 (0.52%) | $5.83 | $5.66 | 117.04 K | $160.27 M |
| 12/03/2025 | $5.75 | $5.75 (0%) | $5.82 | $5.61 | 142.74 K | $159.71 M |
| 12/02/2025 | $5.64 | $5.79 (2.66%) | $5.81 | $5.61 | 70.70 K | $160.82 M |
| 12/01/2025 | $5.63 | $5.55 (-1.42%) | $5.71 | $5.54 | 203.60 K | $154.16 M |
| 11/28/2025 | $5.79 | $5.71 (-1.38%) | $5.85 | $5.70 | 42.24 K | $158.60 M |
| 11/26/2025 | $5.66 | $5.73 (1.24%) | $5.84 | $5.66 | 147.91 K | $159.16 M |
| 11/25/2025 | $5.56 | $5.67 (1.98%) | $5.74 | $5.56 | 159.90 K | $157.49 M |
| 11/24/2025 | $5.60 | $5.48 (-2.14%) | $5.63 | $5.48 | 204.01 K | $152.21 M |
| 11/21/2025 | $5.52 | $5.55 (0.54%) | $5.62 | $5.46 | 93.60 K | $154.16 M |
| 11/20/2025 | $5.69 | $5.48 (-3.69%) | $5.75 | $5.34 | 164.30 K | $152.21 M |
| 11/19/2025 | $5.49 | $5.56 (1.28%) | $5.70 | $5.47 | 144.50 K | $154.43 M |
| 11/18/2025 | $5.46 | $5.51 (0.92%) | $5.53 | $5.37 | 230.91 K | $153.05 M |
| 11/17/2025 | $5.68 | $5.51 (-2.99%) | $5.82 | $5.43 | 183.32 K | $153.05 M |
| 11/14/2025 | $5.70 | $5.72 (0.35%) | $5.84 | $5.66 | 147.13 K | $158.88 M |
| 11/13/2025 | $6.04 | $5.81 (-3.81%) | $6.15 | $5.77 | 172.02 K | $161.38 M |
| 11/12/2025 | $6.05 | $6.06 (0.17%) | $6.18 | $6.03 | 127.40 K | $168.32 M |
| 11/11/2025 | $6.01 | $6.07 (1%) | $6.19 | $5.92 | 142.91 K | $168.60 M |
| 11/10/2025 | $6.26 | $5.99 (-4.31%) | $6.26 | $5.85 | 281.14 K | $166.38 M |
| 11/07/2025 | $5.68 | $6.17 (8.63%) | $6.26 | $5.68 | 223.10 K | $171.38 M |
| 11/06/2025 | $6.69 | $5.76 (-13.9%) | $6.92 | $5.72 | 403.70 K | $159.99 M |
| 11/05/2025 | $6.79 | $6.88 (1.33%) | $7.06 | $6.57 | 94.50 K | $191.10 M |
| 11/04/2025 | $6.79 | $6.74 (-0.74%) | $6.84 | $6.60 | 151.80 K | $187.21 M |
| 11/03/2025 | $6.80 | $6.89 (1.32%) | $6.97 | $6.71 | 182.65 K | $191.38 M |
| 10/31/2025 | $6.75 | $6.81 (0.89%) | $6.83 | $6.55 | 334.70 K | $189.24 M |
| 10/30/2025 | $6.94 | $6.77 (-2.45%) | $7.00 | $6.75 | 99.92 K | $188.12 M |
| 10/29/2025 | $7.18 | $7.06 (-1.67%) | $7.25 | $6.86 | 224.90 K | $196.18 M |
| 10/28/2025 | $7.26 | $7.20 (-0.83%) | $7.34 | $7.07 | 157.60 K | $200.07 M |
| 10/27/2025 | $7.39 | $7.27 (-1.62%) | $7.41 | $7.15 | 195.83 K | $202.02 M |
| 10/24/2025 | $7.20 | $7.39 (2.64%) | $7.49 | $7.16 | 121.80 K | $205.35 M |
| 10/23/2025 | $7.21 | $7.17 (-0.55%) | $7.24 | $7.00 | 159.00 K | $199.24 M |
| 10/22/2025 | $7.53 | $7.19 (-4.52%) | $7.53 | $7.12 | 168.60 K | $199.80 M |
| 10/21/2025 | $7.02 | $7.48 (6.55%) | $7.51 | $6.96 | 203.80 K | $207.85 M |
| 10/20/2025 | $6.62 | $7.00 (5.74%) | $7.01 | $6.62 | 173.84 K | $194.52 M |
| 10/17/2025 | $6.64 | $6.59 (-0.75%) | $6.72 | $6.43 | 331.00 K | $183.12 M |
| 10/16/2025 | $6.83 | $6.71 (-1.76%) | $6.86 | $6.46 | 179.84 K | $186.46 M |
| 10/15/2025 | $6.80 | $6.78 (-0.29%) | $7.05 | $6.69 | 133.42 K | $188.40 M |
| 10/14/2025 | $6.52 | $6.80 (4.29%) | $6.97 | $6.45 | 173.52 K | $188.96 M |
| 10/13/2025 | $6.53 | $6.60 (1.07%) | $6.69 | $6.53 | 124.60 K | $183.40 M |
| 10/10/2025 | $6.77 | $6.41 (-5.32%) | $6.77 | $6.24 | 125.20 K | $178.12 M |
| 10/09/2025 | $6.87 | $6.70 (-2.47%) | $6.87 | $6.67 | 169.43 K | $186.18 M |
| 10/08/2025 | $6.85 | $6.95 (1.46%) | $6.95 | $6.75 | 100.14 K | $193.13 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
