5 DAY PERFORMANCE
+5.70%
1 MONTH PERFORMANCE
+7.34%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+38.43%
YEAR-TO-DATE PERFORMANCE
+31.26%
1 YEAR PERFORMANCE
-10.06%
Stoneridge Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $7.18 | $7.00 (-2.51%) | $7.18 | $6.82 | 487.00 K | $197.71 M |
| 09/17/2026 | $7.26 | $7.19 (-0.96%) | $7.35 | $7.16 | 111.33 K | $203.07 M |
| 09/16/2026 | $7.20 | $7.08 (-1.67%) | $7.22 | $7.04 | 149.40 K | $199.97 M |
| 09/15/2026 | $7.14 | $7.19 (0.7%) | $7.20 | $7.07 | 98.55 K | $203.07 M |
| 09/14/2026 | $7.17 | $7.14 (-0.42%) | $7.30 | $7.08 | 75.70 K | $201.66 M |
| 09/11/2026 | $7.15 | $7.27 (1.68%) | $7.36 | $7.15 | 73.21 K | $205.33 M |
| 09/10/2026 | $7.15 | $7.18 (0.42%) | $7.24 | $7.04 | 100.80 K | $202.79 M |
| 09/09/2026 | $7.26 | $7.22 (-0.55%) | $7.42 | $7.19 | 113.81 K | $203.92 M |
| 09/08/2026 | $7.41 | $7.28 (-1.75%) | $7.49 | $7.26 | 118.90 K | $205.62 M |
| 09/04/2026 | $7.14 | $7.48 (4.76%) | $7.49 | $7.14 | 168.70 K | $211.27 M |
| 09/03/2026 | $7.35 | $7.15 (-2.72%) | $7.35 | $7.11 | 78.75 K | $201.94 M |
| 09/02/2026 | $7.08 | $7.23 (2.12%) | $7.30 | $7.08 | 129.00 K | $204.20 M |
| 09/01/2026 | $6.83 | $7.10 (3.95%) | $7.11 | $6.80 | 150.04 K | $200.53 M |
| 08/31/2026 | $7.19 | $6.92 (-3.76%) | $7.19 | $6.89 | 141.53 K | $195.45 M |
| 08/28/2026 | $7.14 | $7.17 (0.42%) | $7.24 | $7.04 | 115.90 K | $202.51 M |
| 08/27/2026 | $7.11 | $7.10 (-0.14%) | $7.24 | $7.05 | 98.60 K | $200.53 M |
| 08/26/2026 | $7.18 | $7.16 (-0.28%) | $7.27 | $7.09 | 100.40 K | $202.23 M |
| 08/25/2026 | $7.22 | $7.20 (-0.28%) | $7.30 | $7.12 | 115.41 K | $203.36 M |
| 08/24/2026 | $7.18 | $7.17 (-0.14%) | $7.21 | $7.08 | 93.60 K | $202.51 M |
| 08/21/2026 | $7.11 | $7.20 (1.27%) | $7.26 | $7.03 | 97.85 K | $203.36 M |
| 08/20/2026 | $7.10 | $7.08 (-0.28%) | $7.22 | $6.98 | 91.14 K | $199.97 M |
| 08/19/2026 | $7.16 | $7.28 (1.68%) | $7.37 | $7.11 | 101.65 K | $205.62 M |
| 08/18/2026 | $7.05 | $7.01 (-0.57%) | $7.25 | $6.88 | 159.55 K | $197.99 M |
| 08/17/2026 | $7.08 | $7.06 (-0.28%) | $7.19 | $6.99 | 80.80 K | $199.40 M |
| 08/14/2026 | $7.01 | $7.19 (2.57%) | $7.23 | $6.99 | 122.00 K | $203.07 M |
| 08/13/2026 | $6.95 | $7.06 (1.58%) | $7.08 | $6.92 | 89.20 K | $199.40 M |
| 08/12/2026 | $7.05 | $6.92 (-1.84%) | $7.17 | $6.83 | 143.70 K | $195.45 M |
| 08/11/2026 | $7.14 | $6.77 (-5.18%) | $7.24 | $6.76 | 191.41 K | $191.21 M |
| 08/10/2026 | $7.38 | $7.11 (-3.66%) | $7.38 | $7.07 | 152.00 K | $200.81 M |
| 08/07/2026 | $7.30 | $7.46 (2.19%) | $7.48 | $7.27 | 113.30 K | $210.70 M |
| 08/06/2026 | $6.80 | $7.25 (6.62%) | $7.39 | $6.80 | 186.10 K | $204.77 M |
| 08/05/2026 | $7.51 | $7.46 (-0.67%) | $7.60 | $7.30 | 104.00 K | $210.70 M |
| 08/04/2026 | $7.52 | $7.54 (0.27%) | $7.59 | $7.31 | 101.50 K | $212.96 M |
| 08/03/2026 | $7.03 | $7.45 (5.97%) | $7.48 | $6.97 | 137.33 K | $210.42 M |
| 07/31/2026 | $7.08 | $6.91 (-2.4%) | $7.08 | $6.76 | 318.82 K | $192.78 M |
| 07/30/2026 | $7.13 | $7.07 (-0.84%) | $7.21 | $6.91 | 197.21 K | $197.24 M |
| 07/29/2026 | $7.27 | $7.10 (-2.34%) | $7.36 | $6.95 | 183.82 K | $198.08 M |
| 07/28/2026 | $7.53 | $7.38 (-1.99%) | $7.69 | $7.27 | 215.11 K | $205.89 M |
| 07/27/2026 | $7.55 | $7.45 (-1.32%) | $7.60 | $7.35 | 149.63 K | $207.84 M |
| 07/24/2026 | $7.26 | $7.39 (1.79%) | $7.42 | $6.97 | 125.30 K | $206.17 M |
| 07/23/2026 | $7.19 | $7.13 (-0.83%) | $7.26 | $6.97 | 130.42 K | $198.91 M |
| 07/22/2026 | $7.13 | $7.40 (3.79%) | $7.44 | $7.13 | 144.13 K | $206.45 M |
| 07/21/2026 | $7.08 | $7.37 (4.1%) | $7.38 | $7.01 | 129.10 K | $205.61 M |
| 07/20/2026 | $6.95 | $7.04 (1.29%) | $7.26 | $6.94 | 164.31 K | $196.40 M |
| 07/17/2026 | $7.03 | $6.96 (-1%) | $7.18 | $6.96 | 133.70 K | $194.17 M |
| 07/16/2026 | $7.17 | $7.25 (1.12%) | $7.31 | $7.07 | 119.50 K | $202.26 M |
| 07/15/2026 | $7.20 | $7.13 (-0.97%) | $7.34 | $7.13 | 125.90 K | $198.91 M |
| 07/14/2026 | $7.35 | $7.14 (-2.86%) | $7.44 | $7.12 | 116.20 K | $199.19 M |
| 07/13/2026 | $7.16 | $7.34 (2.51%) | $7.54 | $7.16 | 248.10 K | $204.77 M |
| 07/10/2026 | $7.10 | $7.16 (0.85%) | $7.33 | $7.10 | 105.11 K | $199.75 M |
| 07/09/2026 | $7.04 | $7.15 (1.56%) | $7.25 | $6.93 | 235.40 K | $199.47 M |
| 07/08/2026 | $7.00 | $6.96 (-0.57%) | $7.08 | $6.76 | 343.23 K | $194.17 M |
| 07/07/2026 | $7.11 | $7.12 (0.14%) | $7.23 | $6.94 | 193.90 K | $198.63 M |
| 07/06/2026 | $6.98 | $7.18 (2.87%) | $7.27 | $6.98 | 156.62 K | $200.31 M |
| 07/02/2026 | $7.11 | $6.93 (-2.53%) | $7.40 | $6.85 | 184.10 K | $193.33 M |
| 07/01/2026 | $7.32 | $7.22 (-1.37%) | $7.45 | $7.22 | 181.64 K | $201.42 M |
| 06/30/2026 | $7.47 | $7.32 (-2.01%) | $7.58 | $7.22 | 187.11 K | $204.21 M |
| 06/29/2026 | $7.36 | $7.58 (2.99%) | $7.61 | $7.23 | 303.90 K | $211.47 M |
| 06/26/2026 | $7.05 | $7.34 (4.11%) | $7.34 | $6.95 | 3.69 M | $204.77 M |
| 06/25/2026 | $7.10 | $7.06 (-0.56%) | $7.25 | $6.87 | 280.31 K | $196.96 M |
| 06/24/2026 | $6.95 | $6.97 (0.29%) | $7.06 | $6.71 | 259.91 K | $194.45 M |
| 06/23/2026 | $7.04 | $6.87 (-2.41%) | $7.16 | $6.78 | 279.20 K | $191.66 M |
| 06/22/2026 | $7.60 | $7.23 (-4.87%) | $7.65 | $7.22 | 166.10 K | $201.70 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.
