• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Stoneridge, Inc. Common Stock (NY:SRI)

    7.210 +0.020 (+0.28%)
    Streaming Delayed Price Updated: 10:49 AM EDT, Oct 23, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 22, 2025 7.530 7.530 7.120 7.190 168,595 -0.29(-3.88%)
    Oct 21, 2025 7.020 7.510 6.960 7.480 203,796 +0.48(+6.86%)
    Oct 20, 2025 6.620 7.010 6.620 7.000 173,842 +0.41(+6.22%)
    Oct 17, 2025 6.640 6.720 6.425 6.590 330,951 -0.12(-1.79%)
    Oct 16, 2025 6.830 6.860 6.460 6.710 179,837 -0.07(-1.03%)
    Oct 15, 2025 6.800 7.045 6.690 6.780 133,423 -0.02(-0.29%)
    Oct 14, 2025 6.520 6.970 6.450 6.800 173,520 +0.20(+3.03%)
    Oct 13, 2025 6.530 6.690 6.530 6.600 124,555 +0.19(+2.96%)
    Oct 10, 2025 6.770 6.770 6.240 6.410 125,194 -0.29(-4.33%)
    Oct 09, 2025 6.870 6.870 6.670 6.700 169,425 -0.25(-3.60%)
    Oct 08, 2025 6.850 6.950 6.750 6.950 100,140 +0.16(+2.36%)
    Oct 07, 2025 7.320 7.320 6.760 6.790 158,271 -0.48(-6.60%)
    Oct 06, 2025 7.660 7.660 7.270 7.270 153,358 -0.33(-4.34%)
    Oct 03, 2025 7.600 7.720 7.490 7.600 236,366 +0.10(+1.33%)
    Oct 02, 2025 7.640 7.660 7.420 7.500 180,765 -0.09(-1.19%)
    Oct 01, 2025 7.480 7.610 7.410 7.590 174,816 -0.03(-0.39%)
    Sep 30, 2025 7.570 7.620 7.385 7.620 130,710 +0.00(+0.00%)
    Sep 29, 2025 7.620 7.650 7.460 7.620 159,185 +0.09(+1.20%)
    Sep 26, 2025 7.750 7.770 7.505 7.530 149,083 -0.22(-2.84%)
    Sep 25, 2025 7.830 7.880 7.650 7.750 172,980 -0.28(-3.49%)
    Sep 24, 2025 8.110 8.150 7.870 8.030 469,217 -0.12(-1.47%)
    Sep 23, 2025 8.330 8.480 8.010 8.150 181,630 -0.12(-1.45%)
    Sep 22, 2025 8.340 8.340 8.053 8.270 187,363 -0.18(-2.13%)
    Sep 19, 2025 8.490 8.530 8.250 8.450 244,273 +0.02(+0.24%)
    Sep 18, 2025 8.260 8.460 8.170 8.430 170,890 +0.23(+2.80%)
    Sep 17, 2025 8.250 8.270 8.000 8.200 227,980 -0.01(-0.12%)
    Sep 16, 2025 8.260 8.260 8.129 8.210 121,586 -0.02(-0.24%)
    Sep 15, 2025 8.270 8.270 7.910 8.230 301,227 +0.10(+1.23%)
    Sep 12, 2025 8.220 8.235 8.060 8.130 113,570 -0.14(-1.69%)
    Sep 11, 2025 8.170 8.430 8.070 8.270 144,281 +0.10(+1.22%)
    Sep 10, 2025 8.240 8.240 8.080 8.170 121,681 -0.03(-0.37%)
    Sep 09, 2025 8.190 8.200 8.050 8.200 146,124 -0.01(-0.12%)
    Sep 08, 2025 8.100 8.220 7.990 8.210 155,871 +0.15(+1.86%)
    Sep 05, 2025 8.440 8.595 8.030 8.060 159,217 -0.28(-3.36%)
    Sep 04, 2025 8.110 8.460 8.000 8.340 173,653 +0.24(+2.96%)
    Sep 03, 2025 8.120 8.220 8.000 8.100 236,325 -0.10(-1.22%)
    Sep 02, 2025 8.010 8.230 7.950 8.200 209,825 -0.10(-1.20%)
    Aug 29, 2025 8.420 8.460 8.224 8.300 140,251 -0.10(-1.19%)
    Aug 28, 2025 8.650 8.650 8.200 8.400 205,373 -0.20(-2.33%)
    Aug 27, 2025 8.200 8.600 8.140 8.600 243,966 +0.31(+3.74%)
    Aug 26, 2025 8.530 8.740 8.280 8.290 161,224 -0.23(-2.70%)
    Aug 25, 2025 8.420 8.615 8.320 8.520 174,661 +0.01(+0.12%)
    Aug 22, 2025 8.250 8.605 8.040 8.510 239,797 +0.39(+4.80%)
    Aug 21, 2025 7.960 8.270 7.940 8.120 281,505 +0.09(+1.12%)
    Aug 20, 2025 7.840 8.140 7.822 8.030 302,262 +0.09(+1.13%)
    Aug 19, 2025 7.780 8.150 7.770 7.940 180,610 +0.17(+2.19%)
    Aug 18, 2025 7.880 7.880 7.650 7.770 195,541 -0.09(-1.15%)
    Aug 15, 2025 8.120 8.130 7.755 7.860 212,341 -0.25(-3.08%)
    Aug 14, 2025 7.980 8.185 7.850 8.110 222,381 -0.08(-0.98%)
    Aug 13, 2025 7.900 8.320 7.850 8.190 228,710 +0.39(+5.00%)
    Aug 12, 2025 7.690 7.980 7.550 7.800 264,941 +0.26(+3.45%)
    Aug 11, 2025 7.720 7.880 7.330 7.540 288,523 -0.26(-3.33%)
    Aug 08, 2025 8.440 8.440 7.780 7.800 342,166 -0.54(-6.47%)
    Aug 07, 2025 7.340 8.520 6.909 8.340 507,128 +0.71(+9.31%)
    Aug 06, 2025 7.410 7.670 7.200 7.630 303,231 +0.27(+3.67%)
    Aug 05, 2025 7.960 7.960 7.290 7.360 411,895 -0.47(-6.00%)
    Aug 04, 2025 7.450 7.960 7.230 7.830 412,979 +0.46(+6.24%)
    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.
    © 2025 FinancialContent. All rights reserved.