5 DAY PERFORMANCE
-0.59%
1 MONTH PERFORMANCE
+20.96%
3 MONTH PERFORMANCE
-10.68%
6 MONTH PERFORMANCE
-26.82%
YEAR-TO-DATE PERFORMANCE
-19.94%
1 YEAR PERFORMANCE
-68.37%
Stoneridge, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $4.82 | $5.02 (4.15%) | $5.05 | $4.75 | 167.53 K | $138.95 M |
| 05/29/2025 | $4.94 | $4.86 (-1.62%) | $4.94 | $4.75 | 163.64 K | $134.52 M |
| 05/28/2025 | $5.06 | $4.88 (-3.56%) | $5.06 | $4.75 | 170.14 K | $135.08 M |
| 05/27/2025 | $4.92 | $5.05 (2.64%) | $5.09 | $4.80 | 174.95 K | $139.78 M |
| 05/23/2025 | $4.66 | $4.75 (1.93%) | $4.81 | $4.60 | 192.31 K | $131.48 M |
| 05/22/2025 | $4.91 | $4.81 (-2.04%) | $5.01 | $4.80 | 159.60 K | $133.14 M |
| 05/21/2025 | $4.92 | $4.92 (0%) | $5.13 | $4.90 | 202.83 K | $136.19 M |
| 05/20/2025 | $5.41 | $5.05 (-6.65%) | $5.49 | $4.97 | 131.20 K | $139.78 M |
| 05/19/2025 | $5.16 | $5.40 (4.65%) | $5.44 | $5.11 | 203.33 K | $149.47 M |
| 05/16/2025 | $5.05 | $5.30 (4.95%) | $5.31 | $5.05 | 261.52 K | $146.70 M |
| 05/15/2025 | $4.69 | $5.00 (6.61%) | $5.01 | $4.61 | 409.75 K | $138.40 M |
| 05/14/2025 | $5.12 | $4.77 (-6.84%) | $5.21 | $4.74 | 537.93 K | $132.03 M |
| 05/13/2025 | $5.16 | $5.15 (-0.19%) | $5.31 | $5.09 | 294.80 K | $142.55 M |
| 05/12/2025 | $4.70 | $5.04 (7.23%) | $5.15 | $4.50 | 1.27 M | $139.51 M |
| 05/09/2025 | $4.52 | $4.53 (0.22%) | $4.61 | $4.36 | 396.27 K | $125.39 M |
| 05/08/2025 | $4.45 | $4.45 (0%) | $4.59 | $4.24 | 673.92 K | $123.18 M |
| 05/07/2025 | $4.52 | $4.39 (-2.88%) | $4.63 | $4.26 | 201.90 K | $121.52 M |
| 05/06/2025 | $4.19 | $4.39 (4.77%) | $4.56 | $4.19 | 726.21 K | $121.52 M |
| 05/05/2025 | $4.32 | $4.31 (-0.23%) | $4.39 | $4.16 | 287.70 K | $119.30 M |
| 05/02/2025 | $4.23 | $4.38 (3.55%) | $4.67 | $4.21 | 485.63 K | $121.24 M |
| 05/01/2025 | $4.34 | $4.15 (-4.38%) | $5.02 | $4.12 | 564.13 K | $114.87 M |
| 04/30/2025 | $3.90 | $3.86 (-1.03%) | $4.04 | $3.78 | 222.39 K | $106.84 M |
| 04/29/2025 | $3.90 | $3.94 (1.03%) | $4.03 | $3.88 | 173.54 K | $109.06 M |
| 04/28/2025 | $3.90 | $3.94 (1.03%) | $4.14 | $3.86 | 174.60 K | $109.06 M |
| 04/25/2025 | $3.88 | $3.94 (1.55%) | $3.98 | $3.82 | 147.40 K | $108.73 M |
| 04/24/2025 | $3.82 | $3.91 (2.36%) | $3.97 | $3.81 | 149.40 K | $107.90 M |
| 04/23/2025 | $3.97 | $3.82 (-3.78%) | $4.19 | $3.82 | 153.20 K | $105.42 M |
| 04/22/2025 | $3.73 | $3.77 (1.07%) | $3.81 | $3.59 | 142.52 K | $104.04 M |
| 04/21/2025 | $3.71 | $3.64 (-1.89%) | $3.79 | $3.61 | 206.90 K | $100.45 M |
| 04/17/2025 | $3.77 | $3.78 (0.27%) | $3.89 | $3.70 | 172.90 K | $104.31 M |
| 04/16/2025 | $3.75 | $3.77 (0.53%) | $3.92 | $3.72 | 174.71 K | $104.04 M |
| 04/15/2025 | $3.80 | $3.79 (-0.26%) | $3.91 | $3.74 | 96.43 K | $104.59 M |
| 04/14/2025 | $3.92 | $3.84 (-2.04%) | $3.96 | $3.73 | 193.50 K | $105.97 M |
| 04/11/2025 | $3.78 | $3.80 (0.53%) | $3.84 | $3.69 | 243.40 K | $104.86 M |
| 04/10/2025 | $4.00 | $3.79 (-5.25%) | $4.07 | $3.71 | 228.67 K | $104.59 M |
| 04/09/2025 | $3.55 | $4.27 (20.28%) | $4.38 | $3.55 | 349.42 K | $117.83 M |
| 04/08/2025 | $4.09 | $3.61 (-11.74%) | $4.14 | $3.54 | 436.31 K | $99.62 M |
| 04/07/2025 | $3.80 | $3.89 (2.37%) | $4.31 | $3.74 | 389.50 K | $107.35 M |
| 04/04/2025 | $4.02 | $4.09 (1.74%) | $4.12 | $3.65 | 396.40 K | $112.87 M |
| 04/03/2025 | $4.40 | $4.21 (-4.32%) | $4.48 | $4.20 | 310.31 K | $116.18 M |
| 04/02/2025 | $4.58 | $4.79 (4.59%) | $4.79 | $4.53 | 372.72 K | $132.18 M |
| 04/01/2025 | $4.59 | $4.67 (1.74%) | $4.70 | $4.44 | 203.93 K | $128.87 M |
| 03/31/2025 | $4.52 | $4.59 (1.55%) | $4.76 | $4.43 | 223.84 K | $126.67 M |
| 03/28/2025 | $5.06 | $4.63 (-8.5%) | $5.06 | $4.58 | 205.50 K | $127.77 M |
| 03/27/2025 | $5.07 | $5.11 (0.79%) | $5.20 | $4.94 | 176.73 K | $141.02 M |
| 03/26/2025 | $5.17 | $5.12 (-0.97%) | $5.42 | $5.07 | 184.73 K | $141.29 M |
| 03/25/2025 | $5.15 | $5.19 (0.78%) | $5.30 | $5.09 | 229.81 K | $143.22 M |
| 03/24/2025 | $5.11 | $5.14 (0.59%) | $5.27 | $5.00 | 225.80 K | $141.84 M |
| 03/21/2025 | $5.15 | $5.01 (-2.72%) | $5.26 | $4.99 | 363.60 K | $138.26 M |
| 03/20/2025 | $4.96 | $5.31 (7.06%) | $5.37 | $4.90 | 284.80 K | $146.53 M |
| 03/19/2025 | $4.98 | $5.08 (2.01%) | $5.15 | $4.93 | 269.86 K | $140.19 M |
| 03/18/2025 | $5.10 | $5.00 (-1.96%) | $5.19 | $4.95 | 255.90 K | $137.98 M |
| 03/17/2025 | $5.01 | $5.15 (2.79%) | $5.25 | $5.01 | 398.75 K | $142.12 M |
| 03/14/2025 | $4.73 | $5.01 (5.92%) | $5.08 | $4.73 | 356.00 K | $138.26 M |
| 03/13/2025 | $5.33 | $4.74 (-11.07%) | $5.33 | $4.56 | 796.26 K | $130.81 M |
| 03/12/2025 | $5.04 | $5.33 (5.75%) | $5.43 | $5.04 | 272.10 K | $147.09 M |
| 03/11/2025 | $5.17 | $5.23 (1.16%) | $5.31 | $4.90 | 272.90 K | $144.33 M |
| 03/10/2025 | $5.20 | $5.16 (-0.77%) | $5.37 | $5.10 | 359.20 K | $142.40 M |
| 03/07/2025 | $5.33 | $5.35 (0.38%) | $5.59 | $5.27 | 319.10 K | $147.64 M |
| 03/06/2025 | $5.80 | $5.39 (-7.07%) | $5.80 | $5.34 | 557.60 K | $148.74 M |
| 03/05/2025 | $5.43 | $5.91 (8.84%) | $6.01 | $5.35 | 552.67 K | $163.09 M |
| 03/04/2025 | $5.33 | $5.35 (0.38%) | $5.53 | $5.04 | 504.50 K | $147.64 M |
| 03/03/2025 | $5.68 | $5.47 (-3.7%) | $6.12 | $5.37 | 750.00 K | $150.95 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.
