ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Stoneridge, Inc. Common Stock (NY:SRI)

5.480 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 5.520 5.665 5.470 5.480 240,234 -0.15(-2.66%)
Mar 17, 2026 5.750 5.900 5.525 5.630 282,060 -0.12(-2.09%)
Mar 16, 2026 5.810 6.050 5.680 5.750 305,663 -0.04(-0.69%)
Mar 13, 2026 5.940 6.240 5.760 5.790 648,282 -0.14(-2.36%)
Mar 12, 2026 6.500 6.680 5.445 5.930 1,072,870 -1.73(-22.58%)
Mar 11, 2026 7.490 7.740 7.470 7.660 155,858 +0.17(+2.27%)
Mar 10, 2026 7.660 7.790 7.490 7.490 207,179 -0.12(-1.58%)
Mar 09, 2026 7.310 7.690 7.310 7.610 292,979 +0.12(+1.60%)
Mar 06, 2026 7.430 7.600 7.395 7.490 161,778 -0.08(-1.06%)
Mar 05, 2026 7.620 7.800 7.470 7.570 108,302 -0.18(-2.32%)
Mar 04, 2026 7.660 7.840 7.530 7.750 109,082 +0.23(+3.06%)
Mar 03, 2026 7.480 7.630 7.260 7.520 114,962 -0.17(-2.21%)
Mar 02, 2026 7.720 7.810 7.569 7.690 138,548 -0.20(-2.53%)
Feb 27, 2026 7.670 8.015 7.600 7.890 151,518 +0.10(+1.28%)
Feb 26, 2026 8.140 8.490 7.620 7.790 90,874 -0.36(-4.42%)
Feb 25, 2026 7.980 8.160 7.840 8.150 136,727 +0.20(+2.52%)
Feb 24, 2026 7.800 8.180 7.700 7.950 172,006 -0.03(-0.38%)
Feb 23, 2026 8.450 8.450 7.920 7.980 185,716 -0.49(-5.79%)
Feb 20, 2026 8.460 8.540 8.290 8.470 111,348 +0.01(+0.12%)
Feb 19, 2026 8.660 8.713 8.400 8.460 118,736 -0.36(-4.08%)
Feb 18, 2026 8.750 8.995 8.658 8.820 120,757 +0.14(+1.61%)
Feb 17, 2026 8.820 8.960 8.540 8.680 85,163 -0.14(-1.59%)
Feb 13, 2026 8.690 9.060 8.500 8.820 163,686 +0.24(+2.80%)
Feb 12, 2026 9.110 9.170 8.170 8.580 198,583 -0.46(-5.09%)
Feb 11, 2026 9.220 9.380 8.805 9.040 225,960 -0.13(-1.42%)
Feb 10, 2026 8.960 9.710 8.810 9.170 387,843 +0.25(+2.80%)
Feb 09, 2026 8.510 9.240 8.470 8.920 322,568 +0.45(+5.31%)
Feb 06, 2026 8.060 8.560 8.060 8.470 281,894 +0.43(+5.35%)
Feb 05, 2026 7.990 8.365 7.850 8.040 251,513 -0.09(-1.11%)
Feb 04, 2026 7.720 8.140 7.420 8.130 502,178 +0.53(+6.97%)
Feb 03, 2026 7.410 7.630 7.000 7.600 263,328 +0.01(+0.13%)
Feb 02, 2026 6.600 7.977 6.600 7.590 345,826 +1.01(+15.35%)
Jan 30, 2026 6.550 6.665 6.420 6.580 107,364 -0.10(-1.50%)
Jan 29, 2026 6.780 6.858 6.369 6.680 144,269 -0.06(-0.89%)
Jan 28, 2026 6.800 6.999 6.680 6.740 157,334 -0.08(-1.17%)
Jan 27, 2026 6.350 6.897 6.200 6.820 273,817 +0.52(+8.25%)
Jan 26, 2026 6.270 6.330 6.140 6.300 136,821 +0.04(+0.64%)
Jan 23, 2026 6.160 6.300 6.045 6.260 171,561 +0.08(+1.29%)
Jan 22, 2026 5.880 6.200 5.863 6.180 115,090 +0.33(+5.64%)
Jan 21, 2026 5.780 6.000 5.710 5.850 93,793 +0.19(+3.36%)
Jan 20, 2026 6.060 6.060 5.660 5.660 140,078 -0.54(-8.71%)
Jan 16, 2026 6.030 6.325 6.000 6.200 204,314 +0.16(+2.65%)
Jan 15, 2026 5.980 6.040 5.900 6.040 291,562 +0.09(+1.51%)
Jan 14, 2026 5.970 6.010 5.830 5.950 132,358 -0.03(-0.50%)
Jan 13, 2026 6.090 6.130 5.930 5.980 99,588 -0.07(-1.16%)
Jan 12, 2026 6.020 6.088 5.940 6.050 84,738 -0.04(-0.66%)
Jan 09, 2026 6.150 6.270 5.975 6.090 85,841 -0.06(-0.98%)
Jan 08, 2026 5.800 6.180 5.788 6.150 132,728 +0.31(+5.31%)
Jan 07, 2026 6.010 6.010 5.770 5.840 130,074 -0.15(-2.50%)
Jan 06, 2026 5.840 6.020 5.800 5.990 79,299 +0.12(+2.04%)
Jan 05, 2026 5.950 6.065 5.820 5.870 110,373 -0.10(-1.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.