5 DAY PERFORMANCE
+13.27%
1 MONTH PERFORMANCE
+45.32%
3 MONTH PERFORMANCE
-9.15%
6 MONTH PERFORMANCE
-49.63%
YEAR-TO-DATE PERFORMANCE
-3.35%
1 YEAR PERFORMANCE
-63.58%
Stoneridge, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.04 | $5.33 (5.75%) | $5.43 | $5.04 | 237,949 | $142.53 M |
| 03/11/2025 | $5.17 | $5.23 (1.16%) | $5.31 | $4.90 | 272,900 | $144.33 M |
| 03/10/2025 | $5.20 | $5.16 (-0.77%) | $5.37 | $5.10 | 359,200 | $142.40 M |
| 03/07/2025 | $5.33 | $5.35 (0.38%) | $5.59 | $5.27 | 319,100 | $147.64 M |
| 03/06/2025 | $5.80 | $5.39 (-7.07%) | $5.80 | $5.34 | 557,600 | $148.74 M |
| 03/05/2025 | $5.43 | $5.91 (8.84%) | $6.01 | $5.35 | 552,674 | $163.09 M |
| 03/04/2025 | $5.33 | $5.35 (0.38%) | $5.53 | $5.04 | 504,500 | $147.64 M |
| 03/03/2025 | $5.68 | $5.47 (-3.7%) | $6.12 | $5.37 | 750,000 | $150.95 M |
| 02/28/2025 | $4.95 | $5.62 (13.54%) | $5.79 | $4.95 | 1.41 M | $152.82 M |
| 02/27/2025 | $4.63 | $5.07 (9.5%) | $5.43 | $4.51 | 2.46 M | $137.87 M |
| 02/26/2025 | $4.23 | $4.20 (-0.71%) | $4.28 | $4.13 | 305,107 | $114.21 M |
| 02/25/2025 | $4.20 | $4.19 (-0.24%) | $4.28 | $4.18 | 218,600 | $113.94 M |
| 02/24/2025 | $4.32 | $4.19 (-3.01%) | $4.35 | $4.18 | 244,621 | $113.94 M |
| 02/21/2025 | $4.54 | $4.22 (-7.05%) | $4.54 | $4.11 | 285,665 | $114.75 M |
| 02/20/2025 | $4.39 | $4.45 (1.37%) | $4.53 | $4.28 | 550,358 | $121.01 M |
| 02/19/2025 | $4.48 | $4.41 (-1.56%) | $4.51 | $4.38 | 235,600 | $119.92 M |
| 02/18/2025 | $4.27 | $4.50 (5.39%) | $4.58 | $4.27 | 340,139 | $122.37 M |
| 02/14/2025 | $4.28 | $4.27 (-0.23%) | $4.35 | $4.21 | 217,303 | $116.11 M |
| 02/13/2025 | $4.19 | $4.18 (-0.24%) | $4.24 | $4.12 | 277,804 | $113.66 M |
| 02/12/2025 | $4.33 | $4.17 (-3.7%) | $4.35 | $4.16 | 228,600 | $113.39 M |
| 02/11/2025 | $4.37 | $4.46 (2.06%) | $4.58 | $4.37 | 250,517 | $121.28 M |
| 02/10/2025 | $4.34 | $4.45 (2.53%) | $4.63 | $4.34 | 326,913 | $121.01 M |
| 02/07/2025 | $4.54 | $4.33 (-4.63%) | $4.54 | $4.15 | 497,700 | $117.74 M |
| 02/06/2025 | $4.63 | $4.54 (-1.94%) | $4.73 | $4.54 | 257,700 | $123.45 M |
| 02/05/2025 | $4.67 | $4.57 (-2.14%) | $4.70 | $4.41 | 291,517 | $124.27 M |
| 02/04/2025 | $4.32 | $4.66 (7.87%) | $4.75 | $4.21 | 451,200 | $126.72 M |
| 02/03/2025 | $4.90 | $4.38 (-10.61%) | $4.90 | $4.31 | 473,200 | $119.10 M |
| 01/31/2025 | $5.33 | $5.17 (-3%) | $5.37 | $5.05 | 244,528 | $140.58 M |
| 01/30/2025 | $5.18 | $5.34 (3.09%) | $5.43 | $5.18 | 208,123 | $145.21 M |
| 01/29/2025 | $5.36 | $5.10 (-4.85%) | $5.36 | $5.02 | 222,613 | $138.68 M |
| 01/28/2025 | $5.43 | $5.39 (-0.74%) | $5.47 | $5.30 | 191,903 | $146.57 M |
| 01/27/2025 | $5.51 | $5.45 (-1.09%) | $5.70 | $5.40 | 267,949 | $148.20 M |
| 01/24/2025 | $5.63 | $5.52 (-1.95%) | $5.65 | $5.48 | 241,822 | $150.10 M |
| 01/23/2025 | $5.45 | $5.69 (4.4%) | $5.72 | $5.42 | 223,526 | $154.72 M |
| 01/22/2025 | $5.85 | $5.48 (-6.32%) | $5.85 | $5.43 | 218,400 | $149.01 M |
| 01/21/2025 | $5.91 | $5.91 (0%) | $5.98 | $5.81 | 158,641 | $160.71 M |
| 01/17/2025 | $5.93 | $5.85 (-1.35%) | $6.00 | $5.78 | 183,400 | $159.08 M |
| 01/16/2025 | $5.81 | $5.82 (0.17%) | $5.88 | $5.68 | 164,000 | $158.26 M |
| 01/15/2025 | $5.78 | $5.80 (0.35%) | $5.88 | $5.50 | 215,634 | $157.72 M |
| 01/14/2025 | $5.52 | $5.51 (-0.18%) | $5.55 | $5.39 | 191,600 | $149.83 M |
| 01/13/2025 | $5.30 | $5.36 (1.13%) | $5.38 | $5.23 | 198,600 | $145.75 M |
| 01/10/2025 | $5.35 | $5.37 (0.37%) | $5.41 | $5.25 | 210,979 | $146.02 M |
| 01/08/2025 | $5.76 | $5.50 (-4.51%) | $5.77 | $5.49 | 172,703 | $149.56 M |
| 01/07/2025 | $6.10 | $5.87 (-3.77%) | $6.28 | $5.86 | 188,300 | $159.62 M |
| 01/06/2025 | $6.04 | $6.06 (0.33%) | $6.38 | $6.02 | 280,946 | $164.79 M |
| 01/03/2025 | $5.85 | $5.97 (2.05%) | $6.06 | $5.76 | 198,000 | $162.34 M |
| 01/02/2025 | $6.32 | $5.86 (-7.28%) | $6.44 | $5.81 | 213,641 | $159.35 M |
| 12/31/2024 | $6.40 | $6.27 (-2.03%) | $6.51 | $6.27 | 367,802 | $170.50 M |
| 12/30/2024 | $6.13 | $6.29 (2.61%) | $6.36 | $5.94 | 683,120 | $171.04 M |
| 12/27/2024 | $6.12 | $6.21 (1.47%) | $6.29 | $6.04 | 406,400 | $168.86 M |
| 12/26/2024 | $6.08 | $6.21 (2.14%) | $6.39 | $6.07 | 397,517 | $168.86 M |
| 12/24/2024 | $6.07 | $6.18 (1.81%) | $6.19 | $5.93 | 265,515 | $168.05 M |
| 12/23/2024 | $5.70 | $6.07 (6.49%) | $6.11 | $5.54 | 827,161 | $165.06 M |
| 12/20/2024 | $5.69 | $5.69 (0%) | $5.99 | $5.67 | 527,526 | $154.72 M |
| 12/19/2024 | $5.83 | $5.75 (-1.37%) | $5.93 | $5.52 | 628,200 | $156.36 M |
| 12/18/2024 | $6.50 | $5.82 (-10.46%) | $6.61 | $5.77 | 440,534 | $158.26 M |
| 12/17/2024 | $6.32 | $6.46 (2.22%) | $6.57 | $6.32 | 279,618 | $175.66 M |
| 12/16/2024 | $6.48 | $6.37 (-1.7%) | $6.60 | $6.34 | 293,700 | $173.22 M |
| 12/13/2024 | $6.62 | $6.55 (-1.06%) | $6.73 | $6.50 | 281,240 | $178.11 M |
| 12/12/2024 | $6.55 | $6.67 (1.83%) | $6.75 | $6.46 | 444,516 | $181.37 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.
