5 DAY PERFORMANCE
+32.00%
1 MONTH PERFORMANCE
+23.01%
3 MONTH PERFORMANCE
-7.55%
6 MONTH PERFORMANCE
+34.34%
YEAR-TO-DATE PERFORMANCE
+21.05%
1 YEAR PERFORMANCE
+16.95%
Stoneridge, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/28/2025 | $5.79 | $5.71 (-1.38%) | $5.85 | $5.70 | 42.24 K | $158.60 M |
| 11/26/2025 | $5.66 | $5.73 (1.24%) | $5.84 | $5.66 | 147.91 K | $159.16 M |
| 11/25/2025 | $5.56 | $5.67 (1.98%) | $5.74 | $5.56 | 159.90 K | $157.49 M |
| 11/24/2025 | $5.60 | $5.48 (-2.14%) | $5.63 | $5.48 | 204.01 K | $152.21 M |
| 11/21/2025 | $5.52 | $5.55 (0.54%) | $5.62 | $5.46 | 93.60 K | $154.16 M |
| 11/20/2025 | $5.69 | $5.48 (-3.69%) | $5.75 | $5.34 | 164.30 K | $152.21 M |
| 11/19/2025 | $5.49 | $5.56 (1.28%) | $5.70 | $5.47 | 144.50 K | $154.43 M |
| 11/18/2025 | $5.46 | $5.51 (0.92%) | $5.53 | $5.37 | 230.91 K | $153.05 M |
| 11/17/2025 | $5.68 | $5.51 (-2.99%) | $5.82 | $5.43 | 183.32 K | $153.05 M |
| 11/14/2025 | $5.70 | $5.72 (0.35%) | $5.84 | $5.66 | 147.13 K | $158.88 M |
| 11/13/2025 | $6.04 | $5.81 (-3.81%) | $6.15 | $5.77 | 172.02 K | $161.38 M |
| 11/12/2025 | $6.05 | $6.06 (0.17%) | $6.18 | $6.03 | 127.40 K | $168.32 M |
| 11/11/2025 | $6.01 | $6.07 (1%) | $6.19 | $5.92 | 142.91 K | $168.60 M |
| 11/10/2025 | $6.26 | $5.99 (-4.31%) | $6.26 | $5.85 | 281.14 K | $166.38 M |
| 11/07/2025 | $5.68 | $6.17 (8.63%) | $6.26 | $5.68 | 223.10 K | $171.38 M |
| 11/06/2025 | $6.69 | $5.76 (-13.9%) | $6.92 | $5.72 | 403.70 K | $159.99 M |
| 11/05/2025 | $6.79 | $6.88 (1.33%) | $7.06 | $6.57 | 94.50 K | $191.10 M |
| 11/04/2025 | $6.79 | $6.74 (-0.74%) | $6.84 | $6.60 | 151.80 K | $187.21 M |
| 11/03/2025 | $6.80 | $6.89 (1.32%) | $6.97 | $6.71 | 182.65 K | $191.38 M |
| 10/31/2025 | $6.75 | $6.81 (0.89%) | $6.83 | $6.55 | 334.70 K | $189.24 M |
| 10/30/2025 | $6.94 | $6.77 (-2.45%) | $7.00 | $6.75 | 99.92 K | $188.12 M |
| 10/29/2025 | $7.18 | $7.06 (-1.67%) | $7.25 | $6.86 | 224.90 K | $196.18 M |
| 10/28/2025 | $7.26 | $7.20 (-0.83%) | $7.34 | $7.07 | 157.60 K | $200.07 M |
| 10/27/2025 | $7.39 | $7.27 (-1.62%) | $7.41 | $7.15 | 195.83 K | $202.02 M |
| 10/24/2025 | $7.20 | $7.39 (2.64%) | $7.49 | $7.16 | 121.80 K | $205.35 M |
| 10/23/2025 | $7.21 | $7.17 (-0.55%) | $7.24 | $7.00 | 159.00 K | $199.24 M |
| 10/22/2025 | $7.53 | $7.19 (-4.52%) | $7.53 | $7.12 | 168.60 K | $199.80 M |
| 10/21/2025 | $7.02 | $7.48 (6.55%) | $7.51 | $6.96 | 203.80 K | $207.85 M |
| 10/20/2025 | $6.62 | $7.00 (5.74%) | $7.01 | $6.62 | 173.84 K | $194.52 M |
| 10/17/2025 | $6.64 | $6.59 (-0.75%) | $6.72 | $6.43 | 331.00 K | $183.12 M |
| 10/16/2025 | $6.83 | $6.71 (-1.76%) | $6.86 | $6.46 | 179.84 K | $186.46 M |
| 10/15/2025 | $6.80 | $6.78 (-0.29%) | $7.05 | $6.69 | 133.42 K | $188.40 M |
| 10/14/2025 | $6.52 | $6.80 (4.29%) | $6.97 | $6.45 | 173.52 K | $188.96 M |
| 10/13/2025 | $6.53 | $6.60 (1.07%) | $6.69 | $6.53 | 124.60 K | $183.40 M |
| 10/10/2025 | $6.77 | $6.41 (-5.32%) | $6.77 | $6.24 | 125.20 K | $178.12 M |
| 10/09/2025 | $6.87 | $6.70 (-2.47%) | $6.87 | $6.67 | 169.43 K | $186.18 M |
| 10/08/2025 | $6.85 | $6.95 (1.46%) | $6.95 | $6.75 | 100.14 K | $193.13 M |
| 10/07/2025 | $7.32 | $6.79 (-7.24%) | $7.32 | $6.76 | 158.30 K | $188.68 M |
| 10/06/2025 | $7.66 | $7.27 (-5.09%) | $7.66 | $7.27 | 153.40 K | $202.02 M |
| 10/03/2025 | $7.60 | $7.60 (0%) | $7.72 | $7.49 | 236.40 K | $211.19 M |
| 10/02/2025 | $7.64 | $7.50 (-1.83%) | $7.66 | $7.42 | 180.80 K | $208.41 M |
| 10/01/2025 | $7.48 | $7.59 (1.47%) | $7.61 | $7.41 | 174.82 K | $210.91 M |
| 09/30/2025 | $7.57 | $7.62 (0.66%) | $7.62 | $7.38 | 130.71 K | $211.74 M |
| 09/29/2025 | $7.62 | $7.62 (0%) | $7.65 | $7.46 | 159.19 K | $211.74 M |
| 09/26/2025 | $7.75 | $7.53 (-2.84%) | $7.77 | $7.51 | 149.10 K | $209.24 M |
| 09/25/2025 | $7.83 | $7.75 (-1.02%) | $7.88 | $7.65 | 173.00 K | $215.36 M |
| 09/24/2025 | $8.11 | $8.03 (-0.99%) | $8.15 | $7.87 | 469.27 K | $223.14 M |
| 09/23/2025 | $8.33 | $8.15 (-2.16%) | $8.48 | $8.01 | 181.63 K | $226.47 M |
| 09/22/2025 | $8.34 | $8.27 (-0.84%) | $8.34 | $8.05 | 187.40 K | $229.81 M |
| 09/19/2025 | $8.49 | $8.45 (-0.47%) | $8.53 | $8.25 | 244.30 K | $234.81 M |
| 09/18/2025 | $8.26 | $8.43 (2.06%) | $8.46 | $8.17 | 170.90 K | $234.25 M |
| 09/17/2025 | $8.25 | $8.20 (-0.61%) | $8.27 | $8.00 | 228.00 K | $227.86 M |
| 09/16/2025 | $8.26 | $8.21 (-0.61%) | $8.26 | $8.13 | 121.60 K | $228.14 M |
| 09/15/2025 | $8.27 | $8.23 (-0.48%) | $8.27 | $7.91 | 301.23 K | $228.70 M |
| 09/12/2025 | $8.22 | $8.13 (-1.09%) | $8.24 | $8.06 | 113.60 K | $225.92 M |
| 09/11/2025 | $8.17 | $8.27 (1.22%) | $8.43 | $8.07 | 144.30 K | $229.81 M |
| 09/10/2025 | $8.24 | $8.17 (-0.85%) | $8.24 | $8.08 | 121.70 K | $227.03 M |
| 09/09/2025 | $8.19 | $8.20 (0.12%) | $8.20 | $8.05 | 146.12 K | $227.86 M |
| 09/08/2025 | $8.10 | $8.21 (1.36%) | $8.22 | $7.99 | 155.73 K | $228.14 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.
