Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Stoneridge, Inc. (SRI)

3.9400
0.0000
(0.00%)
At close: 4:00:02 PM EDT
3.9400
+0.01
+(0.13%)
After hours: 4:05:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20253.90004.14003.86003.94003.9400174,569
Apr 25, 20253.88003.98003.82003.94003.9400147,400
Apr 24, 20253.82003.97003.81003.91003.9100149,400
Apr 23, 20253.97004.19003.82003.82003.8200153,200
Apr 22, 20253.73003.81003.59003.77003.7700142,500
Apr 21, 20253.71003.79003.61003.64003.6400206,900
Apr 17, 20253.77003.89003.70003.78003.7800172,900
Apr 16, 20253.75003.92003.72003.77003.7700174,700
Apr 15, 20253.80003.91003.74003.79003.790096,400
Apr 14, 20253.92003.96003.73003.84003.8400193,500
Apr 11, 20253.78003.84003.69003.80003.8000243,400
Apr 10, 20254.00004.07003.71003.79003.7900228,600
Apr 9, 20253.55004.38003.55004.27004.2700349,400
Apr 8, 20254.09004.14003.54003.61003.6100436,300
Apr 7, 20253.80004.31003.74003.89003.8900389,500
Apr 4, 20254.02004.12003.65004.09004.0900396,400
Apr 3, 20254.40004.48004.20004.21004.2100310,300
Apr 2, 20254.58004.79004.53004.79004.7900372,700
Apr 1, 20254.59004.70004.44004.67004.6700203,900
Mar 31, 20254.52004.76004.43004.59004.5900223,800
Mar 28, 20255.06005.06004.58004.63004.6300205,500
Mar 27, 20255.07005.20004.94005.11005.1100176,700
Mar 26, 20255.17005.42005.07005.12005.1200184,700
Mar 25, 20255.15005.30005.09005.19005.1900229,800
Mar 24, 20255.11005.27005.00005.14005.1400225,800
Mar 21, 20255.15005.26004.99005.01005.0100363,600
Mar 20, 20254.96005.37004.90005.31005.3100284,800
Mar 19, 20254.98005.15004.93005.08005.0800269,700
Mar 18, 20255.10005.19004.95005.00005.0000255,900
Mar 17, 20255.01005.25005.01005.15005.1500398,500
Mar 14, 20254.73005.08004.73005.01005.0100356,000
Mar 13, 20255.33005.33004.56004.74004.7400796,200
Mar 12, 20255.04005.43005.04005.33005.3300272,100
Mar 11, 20255.17005.31004.90005.23005.2300272,900
Mar 10, 20255.20005.37005.10005.16005.1600359,200
Mar 7, 20255.33005.59005.27005.35005.3500319,100
Mar 6, 20255.80005.80005.34005.39005.3900557,600
Mar 5, 20255.43006.01005.35005.91005.9100552,600
Mar 4, 20255.33005.53005.04005.35005.3500504,500
Mar 3, 20255.68006.12005.37005.47005.4700749,900
Feb 28, 20254.95005.79004.95005.62005.62001,406,000
Feb 27, 20254.63005.43004.51005.07005.07002,460,000
Feb 26, 20254.23004.28004.13004.20004.2000305,100
Feb 25, 20254.20004.28004.18004.19004.1900218,600
Feb 24, 20254.32004.35004.18004.19004.1900244,600
Feb 21, 20254.54004.54004.11004.22004.2200285,600
Feb 20, 20254.39004.53004.28004.45004.4500550,300
Feb 19, 20254.48004.51004.38004.41004.4100235,600
Feb 18, 20254.27004.58004.27004.50004.5000340,100
Feb 14, 20254.28004.35004.21004.27004.2700217,300
Feb 13, 20254.19004.24004.12004.18004.1800277,800
Feb 12, 20254.33004.35004.16004.17004.1700228,600
Feb 11, 20254.37004.58004.37004.46004.4600250,500
Feb 10, 20254.34004.63004.34004.45004.4500326,900
Feb 7, 20254.54004.54004.15004.33004.3300497,700
Feb 6, 20254.63004.73004.54004.54004.5400257,700
Feb 5, 20254.67004.70004.41004.57004.5700291,500
Feb 4, 20254.32004.75004.21004.66004.6600451,200
Feb 3, 20254.90004.90004.31004.38004.3800473,200
Jan 31, 20255.33005.37005.05005.17005.1700244,500
Jan 30, 20255.18005.43005.18005.34005.3400208,100
Jan 29, 20255.36005.36005.02005.10005.1000222,600
Jan 28, 20255.43005.47005.30005.39005.3900191,900
Jan 27, 20255.51005.70005.40005.45005.4500267,900
Jan 24, 20255.63005.65005.48005.52005.5200241,800
Jan 23, 20255.45005.72005.42005.69005.6900223,500
Jan 22, 20255.85005.85005.43005.48005.4800218,400
Jan 21, 20255.91005.98005.81005.91005.9100158,600
Jan 17, 20255.93006.00005.78005.85005.8500183,400
Jan 16, 20255.81005.88005.68005.82005.8200164,000
Jan 15, 20255.78005.88005.50005.80005.8000215,600
Jan 14, 20255.52005.55005.39005.51005.5100191,600
Jan 13, 20255.30005.38005.23005.36005.3600198,600
Jan 10, 20255.35005.41005.25005.37005.3700210,900
Jan 8, 20255.76005.77005.49005.50005.5000172,700
Jan 7, 20256.10006.28005.86005.87005.8700188,300
Jan 6, 20256.04006.38006.02006.06006.0600280,900
Jan 3, 20255.85006.06005.76005.97005.9700198,000
Jan 2, 20256.32006.44005.81005.86005.8600213,600
Dec 31, 20246.40006.51006.27006.27006.2700367,800
Dec 30, 20246.13006.36005.94006.29006.2900683,100
Dec 27, 20246.12006.29006.04006.21006.2100406,400
Dec 26, 20246.08006.39006.07006.21006.2100397,500
Dec 24, 20246.07006.19005.93006.18006.1800265,500
Dec 23, 20245.70006.11005.54006.07006.0700827,100
Dec 20, 20245.69005.99005.67005.69005.6900527,500
Dec 19, 20245.83005.93005.52005.75005.7500628,200
Dec 18, 20246.50006.61005.77005.82005.8200440,500
Dec 17, 20246.32006.57006.32006.46006.4600279,600
Dec 16, 20246.48006.60006.34006.37006.3700293,700
Dec 13, 20246.62006.73006.50006.55006.5500281,200
Dec 12, 20246.55006.75006.46006.67006.6700444,500
Dec 11, 20246.64006.71006.46006.62006.6200528,200
Dec 10, 20246.58006.63006.22006.51006.5100340,200
Dec 9, 20246.60006.77006.48006.55006.5500251,100
Dec 6, 20246.55006.69006.29006.49006.4900257,600
Dec 5, 20246.68006.72006.42006.43006.4300268,300
Dec 4, 20246.62006.83006.60006.73006.7300299,300
Dec 3, 20247.03007.13006.60006.64006.6400282,400
Dec 2, 20246.88007.09006.70007.04007.0400358,300
Nov 29, 20246.94006.98006.80006.86006.8600223,400
Nov 27, 20246.81006.95006.67006.86006.8600281,000
Nov 26, 20246.71006.75006.43006.73006.7300292,800
Nov 25, 20246.74006.95006.71006.79006.7900968,200
Nov 22, 20246.38006.77006.37006.62006.6200235,500
Nov 21, 20246.15006.52006.14006.41006.4100293,800
Nov 20, 20245.99006.16005.90006.09006.0900888,700
Nov 19, 20246.22006.23005.97006.00006.0000255,800
Nov 18, 20246.56006.67006.22006.29006.2900260,600
Nov 15, 20246.66006.70006.49006.60006.6000244,200
Nov 14, 20247.03007.18006.50006.60006.6000281,900
Nov 13, 20247.27007.29006.95007.06007.0600310,800
Nov 12, 20247.42007.49007.03007.20007.2000383,500
Nov 11, 20247.28007.64007.28007.52007.5200350,100
Nov 8, 20247.41007.41007.19007.23007.2300348,600
Nov 7, 20247.72007.85007.41007.43007.4300323,300
Nov 6, 20247.62008.01007.57007.74007.7400677,000
Nov 5, 20246.91007.23006.86007.21007.2100349,100
Nov 4, 20246.90007.41006.79006.99006.9900454,200
Nov 1, 20246.99007.25006.83006.89006.8900457,800
Oct 31, 20247.50008.71006.76006.99006.99001,429,200
Oct 30, 20249.30009.66009.23009.28009.2800206,000
Oct 29, 20249.44009.53009.37009.45009.4500147,600
Oct 28, 20249.25009.66009.21009.61009.6100192,900
Oct 25, 20249.04009.26009.04009.12009.1200172,300
Oct 24, 20249.44009.44008.94008.98008.9800160,500
Oct 23, 20249.35009.35009.08009.29009.2900195,900
Oct 22, 20249.58009.68009.32009.35009.3500170,900
Oct 21, 20249.87009.92009.62009.62009.6200183,000
Oct 18, 20249.87009.92009.74009.84009.8400190,000
Oct 17, 20249.94009.94009.68009.75009.7500128,600
Oct 16, 20249.910010.04009.84009.94009.9400248,600
Oct 15, 202410.220010.33009.80009.82009.8200202,800
Oct 14, 20249.960010.25009.870010.240010.2400215,300
Oct 11, 20249.790010.07009.790010.060010.0600247,700
Oct 10, 20249.53009.87009.48009.82009.8200356,300
Oct 9, 20249.65009.89009.51009.71009.7100182,100
Oct 8, 20249.64009.78009.53009.68009.6800396,400
Oct 7, 20249.81009.89009.59009.70009.7000329,900
Oct 4, 202410.020010.12009.78009.81009.8100206,600
Oct 3, 202410.350010.40009.74009.75009.7500251,400
Oct 2, 202410.440010.690010.270010.580010.5800184,800
Oct 1, 202411.070011.160010.470010.530010.5300259,300
Sep 30, 202411.170011.490010.970011.190011.1900254,200
Sep 27, 202411.680011.820011.280011.370011.3700411,200
Sep 26, 202411.270011.500011.150011.410011.4100275,900
Sep 25, 202411.640011.690010.990011.020011.0200150,200
Sep 24, 202412.060012.060011.740011.760011.7600152,600
Sep 23, 202412.140012.290011.860011.880011.8800121,900
Sep 20, 202412.390012.460012.040012.110012.1100489,800
Sep 19, 202412.960012.960012.370012.450012.4500308,100
Sep 18, 202412.170012.800012.080012.440012.4400714,600
Sep 17, 202412.350012.800012.190012.250012.2500719,100
Sep 16, 202412.590012.980012.110012.130012.1300100,200
Sep 13, 202412.280012.590012.090012.550012.5500150,700
Sep 12, 202412.270012.290011.880012.030012.030079,400
Sep 11, 202412.000012.160011.670012.130012.130098,700
Sep 10, 202412.100012.180011.910012.130012.1300121,500
Sep 9, 202412.710012.750012.200012.230012.2300134,500
Sep 6, 202413.010013.180012.700012.720012.720078,300
Sep 5, 202413.540013.540012.960013.010013.0100114,600
Sep 4, 202413.740013.930013.380013.400013.400067,200
Sep 3, 202414.210014.280013.650013.750013.750099,000
Aug 30, 202414.350014.370014.010014.340014.340096,600
Aug 29, 202414.560014.620014.180014.180014.180088,700
Aug 28, 202414.050014.500014.050014.420014.4200117,900
Aug 27, 202414.350014.350013.920014.030014.030080,200
Aug 26, 202414.310014.850014.310014.390014.3900118,900
Aug 23, 202413.550014.290013.360014.100014.1000233,900
Aug 22, 202413.810013.810013.330013.370013.370088,500
Aug 21, 202413.710013.860013.660013.810013.8100113,200
Aug 20, 202413.970014.010013.610013.620013.620074,200
Aug 19, 202414.030014.120013.850013.890013.890077,100
Aug 16, 202413.830014.020013.640013.940013.9400103,100
Aug 15, 202414.110014.260013.830013.900013.900078,900
Aug 14, 202413.920013.920013.510013.640013.640096,700
Aug 13, 202413.680014.010013.460013.820013.8200145,900
Aug 12, 202413.950013.950013.440013.470013.4700144,300
Aug 9, 202414.310014.310013.910013.950013.9500144,100
Aug 8, 202414.850014.850014.290014.310014.3100105,800
Aug 7, 202415.380015.460014.640014.670014.6700133,500
Aug 6, 202415.250015.430014.730015.110015.1100257,000
Aug 5, 202415.350015.710015.010015.320015.3200255,700
Aug 2, 202416.850016.850016.260016.510016.5100195,100
Aug 1, 202416.990018.400016.930017.850017.8500237,200
Jul 31, 202416.640017.580016.400016.810016.8100180,900
Jul 30, 202416.520016.660016.390016.550016.5500107,400
Jul 29, 202416.490016.660016.090016.410016.4100166,100
Jul 26, 202416.660016.700016.130016.500016.5000199,500
Jul 25, 202416.330017.040016.190016.360016.3600258,400
Jul 24, 202417.070017.280016.340016.360016.3600117,200
Jul 23, 202416.620017.360016.620017.150017.1500166,500
Jul 22, 202416.510016.860016.200016.780016.780082,100
Jul 19, 202416.530016.670016.110016.340016.3400155,100
Jul 18, 202417.150017.450016.610016.610016.6100179,600
Jul 17, 202417.130017.450016.910017.220017.2200318,200
Jul 16, 202416.570017.550016.570017.370017.3700336,600
Jul 15, 202416.040016.560015.980016.330016.3300130,600
Jul 12, 202416.280016.520015.670015.920015.9200165,300
Jul 11, 202414.900016.230014.870016.080016.0800249,800
Jul 10, 202414.210014.400013.950014.390014.3900153,700
Jul 9, 202414.650014.690014.080014.110014.1100142,800
Jul 8, 202414.480014.740014.480014.660014.6600152,600
Jul 5, 202415.120015.120014.240014.250014.2500195,500
Jul 3, 202415.330015.330015.170015.230015.230041,100
Jul 2, 202415.650015.750015.230015.240015.2400105,600
Jul 1, 202416.090016.140015.530015.650015.6500261,000
Jun 28, 202415.820015.970015.590015.960015.9600741,600
Jun 27, 202416.040016.130015.690015.760015.7600123,700
Jun 26, 202415.590016.060015.550016.050016.0500119,600
Jun 25, 202415.610015.800015.470015.770015.7700100,900
Jun 24, 202415.790016.100015.670015.700015.700080,000
Jun 21, 202415.690015.820015.590015.630015.6300372,000
Jun 20, 202415.730015.790015.590015.610015.610093,100
Jun 18, 202415.900016.010015.700015.820015.820083,300
Jun 17, 202415.540015.970015.510015.930015.930086,800
Jun 14, 202415.440015.580015.340015.550015.550098,700
Jun 13, 202415.890015.890015.500015.690015.6900138,500
Jun 12, 202416.400016.540015.960015.970015.9700112,000
Jun 11, 202415.150015.940015.140015.810015.8100141,200
Jun 10, 202415.250015.410015.200015.270015.2700110,100
Jun 7, 202415.270015.450015.130015.250015.2500102,700
Jun 6, 202415.650015.740015.340015.490015.4900111,700
Jun 5, 202415.570015.730015.240015.720015.7200212,900
Jun 4, 202415.390015.610015.280015.440015.4400178,800
Jun 3, 202416.140016.140015.470015.580015.5800126,200
May 31, 202416.200016.230015.780015.870015.8700240,000
May 30, 202416.160016.380016.090016.220016.2200143,300
May 29, 202416.030016.330015.920015.970015.970084,500
May 28, 202416.230016.510016.150016.370016.3700102,100
May 24, 202416.100016.140015.790016.040016.040071,900
May 23, 202416.710016.710015.900015.980015.980070,800
May 22, 202416.610016.820016.520016.680016.6800101,300
May 21, 202416.930016.930016.550016.700016.700077,200
May 20, 202416.760017.180016.760017.020017.0200102,000
May 17, 202416.320016.900016.320016.860016.8600102,100
May 16, 202416.120016.730016.120016.330016.3300184,200
May 15, 202416.430016.430016.020016.180016.180085,000
May 14, 202416.350016.560016.230016.300016.3000171,800
May 13, 202416.170016.180015.840016.040016.0400104,300
May 10, 202416.090016.110015.770016.040016.040086,600
May 9, 202415.860016.070015.770016.050016.0500132,100
May 8, 202415.340016.000015.340015.780015.7800253,700
May 7, 202415.950015.960015.550015.570015.5700135,300
May 6, 202415.500016.140015.340015.890015.8900209,300
May 3, 202415.250015.380014.630015.320015.3200522,500
May 2, 202414.970015.430014.720014.800014.8000183,700
May 1, 202414.920015.400014.890014.960014.9600104,900
Apr 30, 202415.270015.400014.830014.980014.9800115,500
Apr 29, 202415.900016.090015.560015.620015.6200269,200

Related Tickers

PVL.PA Plastiques du Val de Loire
1.1000
-1.35%
 
CVGI Commercial Vehicle Group, Inc.
0.9120
-8.80%
 
SUP Superior Industries International, Inc.
2.4600
+3.80%
 
KOA.OL Kongsberg Automotive ASA
1.3280
-1.34%
 
MPAA Motorcar Parts of America, Inc.
8.87
-2.95%
 
THRM Gentherm Incorporated
24.69
-0.20%
 
ADNT Adient plc
12.54
-0.24%
 
6KF.DU Auto Partner SA
4.4150
+1.38%
 
SF3.DE STS Group AG
2.9200
-1.35%
 
MSAG.DE MS Industrie AG
1.6500
0.00%