5 DAY PERFORMANCE
-8.81%
1 MONTH PERFORMANCE
-17.08%
3 MONTH PERFORMANCE
-25.68%
6 MONTH PERFORMANCE
-55.75%
YEAR-TO-DATE PERFORMANCE
-25.68%
1 YEAR PERFORMANCE
-74.37%
Stoneridge, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $4.59 | $4.66 (1.42%) | $4.67 | $4.44 | 39,515 | |
| 03/31/2025 | $4.52 | $4.59 (1.55%) | $4.76 | $4.43 | 223,843 | $126.67 M |
| 03/28/2025 | $5.06 | $4.63 (-8.5%) | $5.06 | $4.58 | 205,500 | $127.77 M |
| 03/27/2025 | $5.07 | $5.11 (0.79%) | $5.20 | $4.94 | 176,728 | $141.02 M |
| 03/26/2025 | $5.17 | $5.12 (-0.97%) | $5.42 | $5.07 | 184,731 | $141.29 M |
| 03/25/2025 | $5.15 | $5.19 (0.78%) | $5.30 | $5.09 | 229,811 | $143.22 M |
| 03/24/2025 | $5.11 | $5.14 (0.59%) | $5.27 | $5.00 | 225,800 | $141.84 M |
| 03/21/2025 | $5.15 | $5.01 (-2.72%) | $5.26 | $4.99 | 363,600 | $138.26 M |
| 03/20/2025 | $4.96 | $5.31 (7.06%) | $5.37 | $4.90 | 284,800 | $146.53 M |
| 03/19/2025 | $4.98 | $5.08 (2.01%) | $5.15 | $4.93 | 269,856 | $140.19 M |
| 03/18/2025 | $5.10 | $5.00 (-1.96%) | $5.19 | $4.95 | 255,900 | $137.98 M |
| 03/17/2025 | $5.01 | $5.15 (2.79%) | $5.25 | $5.01 | 398,749 | $142.12 M |
| 03/14/2025 | $4.73 | $5.01 (5.92%) | $5.08 | $4.73 | 356,000 | $138.26 M |
| 03/13/2025 | $5.33 | $4.74 (-11.07%) | $5.33 | $4.56 | 796,260 | $130.81 M |
| 03/12/2025 | $5.04 | $5.33 (5.75%) | $5.43 | $5.04 | 272,100 | $147.09 M |
| 03/11/2025 | $5.17 | $5.23 (1.16%) | $5.31 | $4.90 | 272,900 | $144.33 M |
| 03/10/2025 | $5.20 | $5.16 (-0.77%) | $5.37 | $5.10 | 359,200 | $142.40 M |
| 03/07/2025 | $5.33 | $5.35 (0.38%) | $5.59 | $5.27 | 319,100 | $147.64 M |
| 03/06/2025 | $5.80 | $5.39 (-7.07%) | $5.80 | $5.34 | 557,600 | $148.74 M |
| 03/05/2025 | $5.43 | $5.91 (8.84%) | $6.01 | $5.35 | 552,674 | $163.09 M |
| 03/04/2025 | $5.33 | $5.35 (0.38%) | $5.53 | $5.04 | 504,500 | $147.64 M |
| 03/03/2025 | $5.68 | $5.47 (-3.7%) | $6.12 | $5.37 | 750,000 | $150.95 M |
| 02/28/2025 | $4.95 | $5.62 (13.54%) | $5.79 | $4.95 | 1.41 M | $152.82 M |
| 02/27/2025 | $4.63 | $5.07 (9.5%) | $5.43 | $4.51 | 2.46 M | $137.87 M |
| 02/26/2025 | $4.23 | $4.20 (-0.71%) | $4.28 | $4.13 | 305,107 | $114.21 M |
| 02/25/2025 | $4.20 | $4.19 (-0.24%) | $4.28 | $4.18 | 218,600 | $113.94 M |
| 02/24/2025 | $4.32 | $4.19 (-3.01%) | $4.35 | $4.18 | 244,621 | $113.94 M |
| 02/21/2025 | $4.54 | $4.22 (-7.05%) | $4.54 | $4.11 | 285,665 | $114.75 M |
| 02/20/2025 | $4.39 | $4.45 (1.37%) | $4.53 | $4.28 | 550,358 | $121.01 M |
| 02/19/2025 | $4.48 | $4.41 (-1.56%) | $4.51 | $4.38 | 235,600 | $119.92 M |
| 02/18/2025 | $4.27 | $4.50 (5.39%) | $4.58 | $4.27 | 340,139 | $122.37 M |
| 02/14/2025 | $4.28 | $4.27 (-0.23%) | $4.35 | $4.21 | 217,303 | $116.11 M |
| 02/13/2025 | $4.19 | $4.18 (-0.24%) | $4.24 | $4.12 | 277,804 | $113.66 M |
| 02/12/2025 | $4.33 | $4.17 (-3.7%) | $4.35 | $4.16 | 228,600 | $113.39 M |
| 02/11/2025 | $4.37 | $4.46 (2.06%) | $4.58 | $4.37 | 250,517 | $121.28 M |
| 02/10/2025 | $4.34 | $4.45 (2.53%) | $4.63 | $4.34 | 326,913 | $121.01 M |
| 02/07/2025 | $4.54 | $4.33 (-4.63%) | $4.54 | $4.15 | 497,700 | $117.74 M |
| 02/06/2025 | $4.63 | $4.54 (-1.94%) | $4.73 | $4.54 | 257,700 | $123.45 M |
| 02/05/2025 | $4.67 | $4.57 (-2.14%) | $4.70 | $4.41 | 291,517 | $124.27 M |
| 02/04/2025 | $4.32 | $4.66 (7.87%) | $4.75 | $4.21 | 451,200 | $126.72 M |
| 02/03/2025 | $4.90 | $4.38 (-10.61%) | $4.90 | $4.31 | 473,200 | $119.10 M |
| 01/31/2025 | $5.33 | $5.17 (-3%) | $5.37 | $5.05 | 244,528 | $140.58 M |
| 01/30/2025 | $5.18 | $5.34 (3.09%) | $5.43 | $5.18 | 208,123 | $145.21 M |
| 01/29/2025 | $5.36 | $5.10 (-4.85%) | $5.36 | $5.02 | 222,613 | $138.68 M |
| 01/28/2025 | $5.43 | $5.39 (-0.74%) | $5.47 | $5.30 | 191,903 | $146.57 M |
| 01/27/2025 | $5.51 | $5.45 (-1.09%) | $5.70 | $5.40 | 267,949 | $148.20 M |
| 01/24/2025 | $5.63 | $5.52 (-1.95%) | $5.65 | $5.48 | 241,822 | $150.10 M |
| 01/23/2025 | $5.45 | $5.69 (4.4%) | $5.72 | $5.42 | 223,526 | $154.72 M |
| 01/22/2025 | $5.85 | $5.48 (-6.32%) | $5.85 | $5.43 | 218,400 | $149.01 M |
| 01/21/2025 | $5.91 | $5.91 (0%) | $5.98 | $5.81 | 158,641 | $160.71 M |
| 01/17/2025 | $5.93 | $5.85 (-1.35%) | $6.00 | $5.78 | 183,400 | $159.08 M |
| 01/16/2025 | $5.81 | $5.82 (0.17%) | $5.88 | $5.68 | 164,000 | $158.26 M |
| 01/15/2025 | $5.78 | $5.80 (0.35%) | $5.88 | $5.50 | 215,634 | $157.72 M |
| 01/14/2025 | $5.52 | $5.51 (-0.18%) | $5.55 | $5.39 | 191,600 | $149.83 M |
| 01/13/2025 | $5.30 | $5.36 (1.13%) | $5.38 | $5.23 | 198,600 | $145.75 M |
| 01/10/2025 | $5.35 | $5.37 (0.37%) | $5.41 | $5.25 | 210,979 | $146.02 M |
| 01/08/2025 | $5.76 | $5.50 (-4.51%) | $5.77 | $5.49 | 172,703 | $149.56 M |
| 01/07/2025 | $6.10 | $5.87 (-3.77%) | $6.28 | $5.86 | 188,300 | $159.62 M |
| 01/06/2025 | $6.04 | $6.06 (0.33%) | $6.38 | $6.02 | 280,946 | $164.79 M |
| 01/03/2025 | $5.85 | $5.97 (2.05%) | $6.06 | $5.76 | 198,000 | $162.34 M |
| 01/02/2025 | $6.32 | $5.86 (-7.28%) | $6.44 | $5.81 | 213,641 | $159.35 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.
