Stoneridge Inc (SRI) Historical Stock Data
5.02 ↑0.16 (3.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SRI is up 0.43% a day on average. There have been 18 days where Stoneridge Inc closed green and 12 days where SRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 4.82 | 5.02 | ↑$0.20 (4.15%) | 4.76 | 5.05 | 167.53K |
| 2025-05-29 | 4.94 | 4.86 | ↓$0.08 (-1.62%) | 4.75 | 4.94 | 163.55K |
| 2025-05-28 | 5.06 | 4.88 | ↓$0.18 (-3.56%) | 4.75 | 5.06 | 170.14K |
| 2025-05-27 | 4.92 | 5.05 | ↑$0.13 (2.64%) | 4.80 | 5.09 | 174.90K |
| 2025-05-23 | 4.66 | 4.75 | ↑$0.09 (1.93%) | 4.60 | 4.81 | 192.31K |
| 2025-05-22 | 4.91 | 4.81 | ↓$0.10 (-2.04%) | 4.80 | 4.99 | 159.58K |
| 2025-05-21 | 4.92 | 4.92 | ↑$0.00 (0.00%) | 4.90 | 5.13 | 202.69K |
| 2025-05-20 | 5.41 | 5.05 | ↓$0.36 (-6.65%) | 4.97 | 5.49 | 131.20K |
| 2025-05-19 | 5.16 | 5.40 | ↑$0.24 (4.65%) | 5.11 | 5.44 | 203.33K |
| 2025-05-16 | 5.05 | 5.30 | ↑$0.25 (4.95%) | 5.05 | 5.31 | 261.52K |
| 2025-05-15 | 4.69 | 5.00 | ↑$0.31 (6.61%) | 4.61 | 5.01 | 409.75K |
| 2025-05-14 | 5.12 | 4.77 | ↓$0.35 (-6.84%) | 4.74 | 5.21 | 537.88K |
| 2025-05-13 | 5.16 | 5.15 | ↓$0.01 (-0.19%) | 5.09 | 5.30 | 294.75K |
| 2025-05-12 | 4.70 | 5.04 | ↑$0.34 (7.23%) | 4.50 | 5.14 | 1.27M |
| 2025-05-09 | 4.52 | 4.53 | ↑$0.01 (0.22%) | 4.37 | 4.61 | 365.60K |
| 2025-05-08 | 4.45 | 4.45 | ↑$0.00 (0.00%) | 4.26 | 4.59 | 672.92K |
| 2025-05-07 | 4.52 | 4.39 | ↓$0.13 (-2.88%) | 4.26 | 4.63 | 201.89K |
| 2025-05-06 | 4.19 | 4.39 | ↑$0.20 (4.77%) | 4.19 | 4.56 | 726.21K |
| 2025-05-05 | 4.32 | 4.31 | ↓$0.01 (-0.23%) | 4.17 | 4.39 | 287.70K |
| 2025-05-02 | 4.23 | 4.38 | ↑$0.15 (3.55%) | 4.21 | 4.64 | 485.63K |
| 2025-05-01 | 4.34 | 4.15 | ↓$0.19 (-4.38%) | 4.12 | 5.02 | 564.12K |
| 2025-04-30 | 3.90 | 3.86 | ↓$0.04 (-1.03%) | 3.78 | 4.04 | 221.99K |
| 2025-04-29 | 3.90 | 3.94 | ↑$0.04 (1.03%) | 3.89 | 4.03 | 173.54K |
| 2025-04-28 | 3.90 | 3.94 | ↑$0.04 (1.03%) | 3.86 | 4.14 | 174.57K |
| 2025-04-25 | 3.88 | 3.94 | ↑$0.06 (1.55%) | 3.82 | 3.98 | 147.39K |
| 2025-04-24 | 3.82 | 3.91 | ↑$0.09 (2.36%) | 3.81 | 3.97 | 149.39K |
| 2025-04-23 | 3.97 | 3.82 | ↓$0.15 (-3.78%) | 3.82 | 4.16 | 153.18K |
| 2025-04-22 | 3.73 | 3.77 | ↑$0.04 (1.07%) | 3.59 | 3.81 | 142.51K |
| 2025-04-21 | 3.71 | 3.64 | ↓$0.07 (-1.89%) | 3.61 | 3.79 | 206.89K |
| 2025-04-17 | 3.77 | 3.78 | ↑$0.01 (0.27%) | 3.70 | 3.89 | 172.86K |
Create an account or log in to view more rows.
$SRI hot trash
$SRI Here we go!!!
$SRI Take it Bears !
$SRI peak frustration
$SRI yes
keep going down
let's go
stop stalling
$SRI LFFGG
$SRI man this will be good in coming weeks
$SRI Momentum is building...
$SRI i'm out of slaps for the day
$SRI they don’t want us to shine… But we gon shine…