-
5 DAY PERFORMANCE
+7.84% -
1 MONTH PERFORMANCE
-23.24% -
3 MONTH PERFORMANCE
-48.08% -
6 MONTH PERFORMANCE
-52.92% -
YEAR-TO-DATE PERFORMANCE
-62.03% -
1 YEAR PERFORMANCE
-54.08%
Stoneridge, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $7.72 | $7.43 (-3.76%) | $7.85 | $7.41 | 317,371 | $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 |
| 08/20/2024 | $13.97 | $13.62 (-2.51%) | $14.01 | $13.61 | 74,200 | $376.06 M |
| 08/19/2024 | $14.03 | $13.89 (-1%) | $14.12 | $13.85 | 77,100 | $383.51 M |
| 08/16/2024 | $13.83 | $13.94 (0.8%) | $14.02 | $13.64 | 103,100 | $384.89 M |
| 08/15/2024 | $14.11 | $13.90 (-1.49%) | $14.26 | $13.83 | 78,924 | $383.79 M |
| 08/14/2024 | $13.92 | $13.64 (-2.01%) | $13.92 | $13.51 | 96,748 | $376.61 M |
| 08/13/2024 | $13.68 | $13.82 (1.02%) | $14.01 | $13.46 | 145,900 | $381.58 M |
| 08/12/2024 | $13.95 | $13.47 (-3.44%) | $13.95 | $13.44 | 144,300 | $371.92 M |
| 08/09/2024 | $14.31 | $13.95 (-2.52%) | $14.31 | $13.91 | 144,100 | $385.17 M |
| 08/08/2024 | $14.85 | $14.31 (-3.64%) | $14.85 | $14.29 | 105,806 | $395.11 M |