Stoneridge Inc (SRI) Historical Stock Data
5.69 ↓0.06 (-1.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SRI is down -0.94% a day on average. There have been 12 days where Stoneridge Inc closed green and 18 days where SRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.69 | 5.69 | ↑$0.00 (0.00%) | 5.67 | 5.99 | 527.53K |
| 2024-12-19 | 5.83 | 5.75 | ↓$0.08 (-1.37%) | 5.52 | 5.93 | 628.16K |
| 2024-12-18 | 6.50 | 5.82 | ↓$0.68 (-10.46%) | 5.77 | 6.61 | 440.53K |
| 2024-12-17 | 6.32 | 6.46 | ↑$0.14 (2.22%) | 6.32 | 6.57 | 279.62K |
| 2024-12-16 | 6.48 | 6.37 | ↓$0.11 (-1.70%) | 6.34 | 6.60 | 293.68K |
| 2024-12-13 | 6.62 | 6.55 | ↓$0.07 (-1.06%) | 6.50 | 6.73 | 281.24K |
| 2024-12-12 | 6.55 | 6.67 | ↑$0.12 (1.83%) | 6.46 | 6.75 | 444.52K |
| 2024-12-11 | 6.64 | 6.62 | ↓$0.02 (-0.30%) | 6.46 | 6.71 | 528.24K |
| 2024-12-10 | 6.58 | 6.51 | ↓$0.07 (-1.06%) | 6.22 | 6.63 | 340.22K |
| 2024-12-09 | 6.60 | 6.55 | ↓$0.05 (-0.76%) | 6.48 | 6.77 | 251.05K |
| 2024-12-06 | 6.55 | 6.49 | ↓$0.06 (-0.92%) | 6.29 | 6.69 | 257.65K |
| 2024-12-05 | 6.68 | 6.43 | ↓$0.25 (-3.74%) | 6.42 | 6.72 | 268.29K |
| 2024-12-04 | 6.62 | 6.73 | ↑$0.11 (1.66%) | 6.60 | 6.83 | 299.29K |
| 2024-12-03 | 7.03 | 6.64 | ↓$0.39 (-5.55%) | 6.60 | 7.13 | 282.43K |
| 2024-12-02 | 6.88 | 7.04 | ↑$0.16 (2.33%) | 6.70 | 7.09 | 358.28K |
| 2024-11-29 | 6.94 | 6.86 | ↓$0.08 (-1.15%) | 6.80 | 6.98 | 223.40K |
| 2024-11-27 | 6.81 | 6.86 | ↑$0.05 (0.73%) | 6.67 | 6.95 | 281.04K |
| 2024-11-26 | 6.71 | 6.73 | ↑$0.02 (0.30%) | 6.43 | 6.75 | 292.83K |
| 2024-11-25 | 6.74 | 6.79 | ↑$0.05 (0.74%) | 6.71 | 6.95 | 0.97M |
| 2024-11-22 | 6.38 | 6.62 | ↑$0.24 (3.76%) | 6.37 | 6.77 | 235.53K |
| 2024-11-21 | 6.15 | 6.41 | ↑$0.26 (4.23%) | 6.14 | 6.52 | 293.80K |
| 2024-11-20 | 5.99 | 6.09 | ↑$0.10 (1.67%) | 5.90 | 6.16 | 888.67K |
| 2024-11-19 | 6.22 | 6.00 | ↓$0.22 (-3.54%) | 5.97 | 6.23 | 255.85K |
| 2024-11-18 | 6.56 | 6.29 | ↓$0.27 (-4.12%) | 6.22 | 6.67 | 260.56K |
| 2024-11-15 | 6.66 | 6.60 | ↓$0.06 (-0.90%) | 6.49 | 6.70 | 244.21K |
| 2024-11-14 | 7.03 | 6.60 | ↓$0.43 (-6.12%) | 6.50 | 7.18 | 281.88K |
| 2024-11-13 | 7.27 | 7.06 | ↓$0.21 (-2.89%) | 6.95 | 7.29 | 310.84K |
| 2024-11-12 | 7.42 | 7.20 | ↓$0.22 (-2.96%) | 7.03 | 7.49 | 383.51K |
| 2024-11-11 | 7.28 | 7.52 | ↑$0.24 (3.30%) | 7.28 | 7.64 | 350.10K |
| 2024-11-08 | 7.41 | 7.23 | ↓$0.18 (-2.43%) | 7.19 | 7.41 | 348.62K |
Create an account or log in to view more rows.
$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…
$SRI love this stock!!!!
$SRI who else excited??
$SRI She's gettin' ready to...
$SRI watch this fly!!!!
$SRI due for a spike!