5 DAY PERFORMANCE
-4.15%
1 MONTH PERFORMANCE
+15.81%
3 MONTH PERFORMANCE
+37.30%
6 MONTH PERFORMANCE
-8.19%
YEAR-TO-DATE PERFORMANCE
+31.61%
1 YEAR PERFORMANCE
+35.59%
Stoneridge Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $7.67 | $7.89 (2.87%) | $8.02 | $7.60 | 151.52 K | $219.15 M |
| 02/26/2026 | $8.14 | $7.79 (-4.3%) | $8.49 | $7.62 | 90.92 K | $216.38 M |
| 02/25/2026 | $7.98 | $8.15 (2.13%) | $8.16 | $7.84 | 136.73 K | $226.37 M |
| 02/24/2026 | $7.80 | $7.95 (1.92%) | $8.18 | $7.70 | 172.01 K | $220.82 M |
| 02/23/2026 | $8.45 | $7.98 (-5.56%) | $8.45 | $7.92 | 185.72 K | $221.65 M |
| 02/20/2026 | $8.46 | $8.47 (0.12%) | $8.54 | $8.29 | 111.35 K | $235.26 M |
| 02/19/2026 | $8.66 | $8.46 (-2.31%) | $8.71 | $8.40 | 118.74 K | $234.98 M |
| 02/18/2026 | $8.75 | $8.82 (0.8%) | $8.99 | $8.66 | 120.80 K | $244.98 M |
| 02/17/2026 | $8.82 | $8.68 (-1.59%) | $8.96 | $8.54 | 85.20 K | $241.10 M |
| 02/13/2026 | $8.69 | $8.82 (1.5%) | $9.06 | $8.50 | 163.70 K | $244.98 M |
| 02/12/2026 | $9.11 | $8.58 (-5.82%) | $9.17 | $8.17 | 198.60 K | $238.32 M |
| 02/11/2026 | $9.22 | $9.04 (-1.95%) | $9.38 | $8.81 | 225.96 K | $251.10 M |
| 02/10/2026 | $8.96 | $9.17 (2.34%) | $9.71 | $8.81 | 389.90 K | $254.71 M |
| 02/09/2026 | $8.51 | $8.92 (4.82%) | $9.24 | $8.47 | 322.60 K | $247.76 M |
| 02/06/2026 | $8.06 | $8.47 (5.09%) | $8.56 | $8.06 | 281.90 K | $235.26 M |
| 02/05/2026 | $7.99 | $8.04 (0.63%) | $8.37 | $7.85 | 251.71 K | $223.32 M |
| 02/04/2026 | $7.72 | $8.13 (5.31%) | $8.14 | $7.42 | 502.20 K | $225.82 M |
| 02/03/2026 | $7.41 | $7.60 (2.56%) | $7.63 | $7.00 | 263.33 K | $211.10 M |
| 02/02/2026 | $6.60 | $7.59 (15%) | $7.98 | $6.60 | 345.83 K | $210.82 M |
| 01/30/2026 | $6.55 | $6.58 (0.46%) | $6.67 | $6.42 | 107.40 K | $182.77 M |
| 01/29/2026 | $6.78 | $6.68 (-1.47%) | $6.86 | $6.37 | 144.30 K | $185.54 M |
| 01/28/2026 | $6.80 | $6.74 (-0.88%) | $7.00 | $6.68 | 157.34 K | $187.21 M |
| 01/27/2026 | $6.35 | $6.82 (7.4%) | $6.90 | $6.20 | 273.82 K | $189.43 M |
| 01/26/2026 | $6.27 | $6.30 (0.48%) | $6.33 | $6.14 | 136.82 K | $174.99 M |
| 01/23/2026 | $6.16 | $6.26 (1.62%) | $6.30 | $6.05 | 171.60 K | $173.88 M |
| 01/22/2026 | $5.88 | $6.18 (5.1%) | $6.20 | $5.86 | 115.10 K | $171.66 M |
| 01/21/2026 | $5.78 | $5.85 (1.21%) | $6.00 | $5.71 | 93.80 K | $162.49 M |
| 01/20/2026 | $6.06 | $5.66 (-6.6%) | $6.06 | $5.66 | 140.10 K | $157.21 M |
| 01/16/2026 | $6.03 | $6.20 (2.82%) | $6.33 | $6.00 | 204.31 K | $172.21 M |
| 01/15/2026 | $5.98 | $6.04 (1%) | $6.04 | $5.90 | 291.60 K | $167.77 M |
| 01/14/2026 | $5.97 | $5.95 (-0.34%) | $6.01 | $5.83 | 132.40 K | $165.27 M |
| 01/13/2026 | $6.09 | $5.98 (-1.81%) | $6.13 | $5.93 | 99.60 K | $166.10 M |
| 01/12/2026 | $6.02 | $6.05 (0.5%) | $6.09 | $5.94 | 84.74 K | $168.04 M |
| 01/09/2026 | $6.15 | $6.09 (-0.98%) | $6.27 | $5.98 | 85.84 K | $169.16 M |
| 01/08/2026 | $5.80 | $6.15 (6.03%) | $6.18 | $5.79 | 132.73 K | $170.82 M |
| 01/07/2026 | $6.01 | $5.84 (-2.83%) | $6.01 | $5.77 | 130.10 K | $162.21 M |
| 01/06/2026 | $5.84 | $5.99 (2.57%) | $6.02 | $5.80 | 79.30 K | $166.38 M |
| 01/05/2026 | $5.95 | $5.87 (-1.34%) | $6.07 | $5.82 | 110.40 K | $163.05 M |
| 01/02/2026 | $5.85 | $5.97 (2.05%) | $6.07 | $5.80 | 188.74 K | $165.82 M |
| 12/31/2025 | $5.92 | $5.79 (-2.2%) | $5.93 | $5.78 | 120.35 K | $160.82 M |
| 12/30/2025 | $5.81 | $5.94 (2.24%) | $5.99 | $5.79 | 144.80 K | $164.99 M |
| 12/29/2025 | $5.67 | $5.81 (2.47%) | $5.86 | $5.56 | 226.91 K | $161.38 M |
| 12/26/2025 | $5.65 | $5.69 (0.71%) | $5.78 | $5.65 | 106.53 K | $158.05 M |
| 12/24/2025 | $5.70 | $5.67 (-0.53%) | $5.79 | $5.59 | 54.10 K | $157.49 M |
| 12/23/2025 | $5.61 | $5.67 (1.07%) | $5.73 | $5.55 | 140.84 K | $157.49 M |
| 12/22/2025 | $5.78 | $5.65 (-2.25%) | $5.85 | $5.62 | 185.72 K | $156.93 M |
| 12/19/2025 | $5.93 | $5.77 (-2.7%) | $5.95 | $5.70 | 205.70 K | $160.27 M |
| 12/18/2025 | $6.06 | $5.93 (-2.15%) | $6.11 | $5.87 | 90.45 K | $164.71 M |
| 12/17/2025 | $6.00 | $5.98 (-0.33%) | $6.07 | $5.94 | 100.00 K | $166.10 M |
| 12/16/2025 | $5.84 | $6.00 (2.74%) | $6.04 | $5.84 | 188.90 K | $166.66 M |
| 12/15/2025 | $6.02 | $5.84 (-2.99%) | $6.02 | $5.73 | 172.60 K | $162.21 M |
| 12/12/2025 | $6.21 | $5.96 (-4.03%) | $6.28 | $5.88 | 204.51 K | $165.54 M |
| 12/11/2025 | $6.33 | $6.19 (-2.21%) | $6.35 | $6.12 | 122.04 K | $171.93 M |
| 12/10/2025 | $5.92 | $6.31 (6.59%) | $6.33 | $5.92 | 147.04 K | $175.27 M |
| 12/09/2025 | $5.80 | $5.97 (2.93%) | $6.06 | $5.80 | 89.11 K | $165.82 M |
| 12/08/2025 | $5.91 | $5.84 (-1.18%) | $5.91 | $5.78 | 92.22 K | $162.21 M |
| 12/05/2025 | $5.78 | $5.87 (1.56%) | $5.95 | $5.77 | 130.51 K | $163.05 M |
| 12/04/2025 | $5.74 | $5.77 (0.52%) | $5.83 | $5.66 | 117.04 K | $160.27 M |
| 12/03/2025 | $5.75 | $5.75 (0%) | $5.82 | $5.61 | 142.74 K | $159.71 M |
| 12/02/2025 | $5.64 | $5.79 (2.66%) | $5.81 | $5.61 | 70.70 K | $160.82 M |
| 12/01/2025 | $5.63 | $5.55 (-1.42%) | $5.71 | $5.54 | 203.60 K | $154.16 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
