5 DAY PERFORMANCE
+33.80%
1 MONTH PERFORMANCE
+16.39%
3 MONTH PERFORMANCE
+1.88%
6 MONTH PERFORMANCE
+10.30%
YEAR-TO-DATE PERFORMANCE
+31.26%
1 YEAR PERFORMANCE
+10.47%
Stoneridge Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.80 | $5.80 (0%) | $5.81 | $5.75 | 20.87 K | |
| 11/04/2026 | $5.85 | $5.73 (-2.05%) | $5.93 | $5.65 | 178.11 K | $162.66 M |
| 11/03/2026 | $5.84 | $5.79 (-0.86%) | $5.85 | $5.75 | 170.82 K | $164.36 M |
| 11/02/2026 | $5.81 | $5.77 (-0.69%) | $5.93 | $5.74 | 185.60 K | $163.79 M |
| 10/30/2026 | $6.00 | $5.68 (-5.33%) | $6.10 | $5.67 | 174.13 K | $160.43 M |
| 10/29/2026 | $6.14 | $6.10 (-0.65%) | $6.39 | $5.90 | 213.50 K | $172.29 M |
| 10/28/2026 | $5.95 | $6.05 (1.68%) | $6.07 | $5.83 | 227.98 K | $170.88 M |
| 10/27/2026 | $5.85 | $5.89 (0.68%) | $5.94 | $5.85 | 147.20 K | $166.36 M |
| 10/26/2026 | $5.99 | $5.81 (-3.01%) | $6.04 | $5.74 | 164.10 K | $164.10 M |
| 10/23/2026 | $5.83 | $5.84 (0.17%) | $5.85 | $5.63 | 171.23 K | $164.94 M |
| 10/22/2026 | $5.87 | $5.93 (1.02%) | $5.97 | $5.87 | 144.52 K | $167.49 M |
| 10/21/2026 | $5.97 | $5.94 (-0.5%) | $6.00 | $5.90 | 192.75 K | $167.77 M |
| 10/20/2026 | $5.75 | $5.90 (2.61%) | $6.02 | $5.75 | 124.31 K | $166.64 M |
| 10/19/2026 | $5.88 | $5.74 (-2.38%) | $5.88 | $5.69 | 127.70 K | $162.12 M |
| 10/16/2026 | $6.10 | $5.79 (-5.08%) | $6.10 | $5.76 | 234.80 K | $163.53 M |
| 10/15/2026 | $6.09 | $6.05 (-0.66%) | $6.16 | $5.91 | 231.40 K | $170.88 M |
| 10/14/2026 | $6.03 | $5.96 (-1.16%) | $6.06 | $5.92 | 269.24 K | $168.33 M |
| 10/13/2026 | $6.29 | $6.10 (-3.02%) | $6.29 | $6.09 | 361.60 K | $172.29 M |
| 10/12/2026 | $6.33 | $6.27 (-0.95%) | $6.45 | $6.26 | 110.21 K | $177.09 M |
| 10/09/2026 | $6.50 | $6.35 (-2.31%) | $6.54 | $6.33 | 106.35 K | $179.35 M |
| 10/08/2026 | $6.43 | $6.49 (0.93%) | $6.51 | $6.32 | 205.12 K | $183.30 M |
| 10/07/2026 | $6.46 | $6.52 (0.93%) | $6.65 | $6.43 | 184.10 K | $184.15 M |
| 10/06/2026 | $6.71 | $6.50 (-3.13%) | $6.71 | $6.41 | 205.61 K | $183.59 M |
| 10/05/2026 | $6.70 | $6.53 (-2.54%) | $6.70 | $6.51 | 147.52 K | $184.43 M |
| 10/02/2026 | $6.86 | $6.72 (-2.04%) | $6.90 | $6.69 | 159.10 K | $189.80 M |
| 10/01/2026 | $6.62 | $6.70 (1.21%) | $6.72 | $6.46 | 307.60 K | $189.23 M |
| 09/30/2026 | $6.75 | $6.65 (-1.48%) | $6.75 | $6.56 | 169.50 K | $187.82 M |
| 09/29/2026 | $6.72 | $6.71 (-0.15%) | $6.81 | $6.61 | 113.00 K | $189.52 M |
| 09/28/2026 | $6.87 | $6.67 (-2.91%) | $6.87 | $6.67 | 120.55 K | $188.39 M |
| 09/25/2026 | $6.89 | $6.93 (0.58%) | $7.07 | $6.78 | 135.95 K | $195.73 M |
| 09/24/2026 | $6.92 | $6.81 (-1.59%) | $6.92 | $6.68 | 218.80 K | $192.34 M |
| 09/23/2026 | $7.09 | $7.00 (-1.27%) | $7.15 | $6.89 | 166.70 K | $197.71 M |
| 09/22/2026 | $7.22 | $7.17 (-0.69%) | $7.30 | $7.04 | 257.53 K | $202.51 M |
| 09/21/2026 | $7.10 | $7.11 (0.14%) | $7.14 | $6.97 | 134.94 K | $200.81 M |
| 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 |
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.
