Stoneridge, Inc. Common Stock (NY: SRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	5.170	5.310	4.900	5.230	272,856	+0.07(+1.36%)
Mar 10, 2025	5.200	5.370	5.100	5.160	359,179	-0.19(-3.55%)
Mar 07, 2025	5.330	5.590	5.270	5.350	319,053	-0.04(-0.74%)
Mar 06, 2025	5.800	5.800	5.340	5.390	557,599	-0.52(-8.80%)
Mar 05, 2025	5.430	6.010	5.350	5.910	552,590	+0.56(+10.47%)
Mar 04, 2025	5.330	5.530	5.035	5.350	503,928	-0.12(-2.19%)
Mar 03, 2025	5.680	6.119	5.370	5.470	749,945	-0.15(-2.67%)
Feb 28, 2025	4.950	5.785	4.945	5.620	1,406,095	+0.55(+10.85%)
Feb 27, 2025	4.630	5.430	4.510	5.070	2,459,305	+0.87(+20.71%)
Feb 26, 2025	4.230	4.275	4.125	4.200	304,327	+0.01(+0.24%)
Feb 25, 2025	4.200	4.280	4.180	4.190	218,562	+0.00(+0.00%)
Feb 24, 2025	4.320	4.349	4.175	4.190	244,621	-0.03(-0.71%)
Feb 21, 2025	4.540	4.540	4.110	4.220	285,665	-0.23(-5.17%)
Feb 20, 2025	4.390	4.530	4.280	4.450	550,328	+0.04(+0.91%)
Feb 19, 2025	4.480	4.510	4.375	4.410	235,599	-0.09(-2.00%)
Feb 18, 2025	4.270	4.575	4.270	4.500	340,139	+0.23(+5.39%)
Feb 14, 2025	4.280	4.350	4.210	4.270	217,303	+0.09(+2.15%)
Feb 13, 2025	4.190	4.240	4.120	4.180	277,804	+0.01(+0.24%)
Feb 12, 2025	4.330	4.350	4.155	4.170	228,597	-0.29(-6.50%)
Feb 11, 2025	4.370	4.580	4.370	4.460	250,516	+0.01(+0.22%)
Feb 10, 2025	4.340	4.630	4.340	4.450	326,913	+0.12(+2.77%)
Feb 07, 2025	4.540	4.540	4.150	4.330	497,692	-0.21(-4.63%)
Feb 06, 2025	4.630	4.730	4.540	4.540	257,662	-0.03(-0.66%)
Feb 05, 2025	4.670	4.700	4.410	4.570	291,517	-0.09(-1.93%)
Feb 04, 2025	4.320	4.750	4.210	4.660	451,184	+0.28(+6.39%)
Feb 03, 2025	4.900	4.900	4.305	4.380	473,176	-0.79(-15.28%)
Jan 31, 2025	5.330	5.366	5.050	5.170	244,528	-0.17(-3.18%)
Jan 30, 2025	5.180	5.425	5.180	5.340	208,123	+0.24(+4.71%)
Jan 29, 2025	5.360	5.360	5.020	5.100	222,613	-0.29(-5.38%)
Jan 28, 2025	5.430	5.465	5.300	5.390	191,903	-0.06(-1.10%)
Jan 27, 2025	5.510	5.700	5.400	5.450	267,949	-0.07(-1.27%)
Jan 24, 2025	5.630	5.650	5.480	5.520	241,822	-0.17(-2.99%)
Jan 23, 2025	5.450	5.720	5.420	5.690	223,526	+0.21(+3.83%)
Jan 22, 2025	5.850	5.850	5.430	5.480	218,359	-0.43(-7.28%)
Jan 21, 2025	5.910	5.980	5.810	5.910	158,591	+0.06(+1.03%)
Jan 17, 2025	5.930	6.000	5.780	5.850	183,384	+0.03(+0.52%)
Jan 16, 2025	5.810	5.875	5.680	5.820	163,994	+0.02(+0.34%)
Jan 15, 2025	5.780	5.878	5.500	5.800	215,634	+0.29(+5.26%)
Jan 14, 2025	5.520	5.550	5.390	5.510	191,595	+0.15(+2.80%)
Jan 13, 2025	5.300	5.380	5.230	5.360	198,571	-0.01(-0.19%)
Jan 10, 2025	5.350	5.405	5.250	5.370	210,979	-0.13(-2.36%)
Jan 08, 2025	5.760	5.770	5.490	5.500	172,703	-0.37(-6.30%)
Jan 07, 2025	6.100	6.280	5.860	5.870	186,913	-0.19(-3.14%)
Jan 06, 2025	6.040	6.380	6.015	6.060	280,946	+0.09(+1.51%)
Jan 03, 2025	5.850	6.060	5.760	5.970	197,972	+0.11(+1.88%)