5 DAY PERFORMANCE
+9.99%
1 MONTH PERFORMANCE
+6.74%
3 MONTH PERFORMANCE
-0.39%
6 MONTH PERFORMANCE
-10.27%
YEAR-TO-DATE PERFORMANCE
+31.26%
1 YEAR PERFORMANCE
-8.87%
Stoneridge Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $6.80 | $7.25 (6.62%) | $7.36 | $6.80 | 159.31 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 |
| 06/18/2026 | $7.51 | $7.60 (1.2%) | $7.65 | $7.37 | 105.10 K | $212.02 M |
| 06/17/2026 | $7.57 | $7.37 (-2.64%) | $7.73 | $7.30 | 138.00 K | $205.61 M |
| 06/16/2026 | $7.57 | $7.59 (0.26%) | $7.76 | $7.41 | 358.80 K | $211.75 M |
| 06/15/2026 | $7.78 | $7.49 (-3.73%) | $7.94 | $7.46 | 165.80 K | $208.96 M |
| 06/12/2026 | $7.46 | $7.67 (2.82%) | $7.87 | $7.46 | 155.54 K | $213.98 M |
| 06/11/2026 | $7.06 | $7.41 (4.96%) | $7.45 | $7.05 | 137.30 K | $206.72 M |
| 06/10/2026 | $7.04 | $6.96 (-1.14%) | $7.21 | $6.92 | 163.60 K | $194.17 M |
| 06/09/2026 | $7.33 | $7.03 (-4.09%) | $7.37 | $6.85 | 316.64 K | $196.12 M |
| 06/08/2026 | $7.25 | $7.23 (-0.28%) | $7.44 | $7.16 | 113.35 K | $201.70 M |
| 06/05/2026 | $7.40 | $7.09 (-4.19%) | $7.45 | $6.97 | 114.20 K | $197.80 M |
| 06/04/2026 | $7.44 | $7.41 (-0.4%) | $7.66 | $7.36 | 91.21 K | $206.72 M |
| 06/03/2026 | $7.61 | $7.53 (-1.05%) | $7.77 | $7.50 | 100.30 K | $210.07 M |
| 06/02/2026 | $7.56 | $7.61 (0.66%) | $7.88 | $7.42 | 117.21 K | $212.30 M |
| 06/01/2026 | $7.36 | $7.51 (2.04%) | $7.56 | $7.24 | 147.53 K | $209.51 M |
| 05/29/2026 | $7.83 | $7.47 (-4.6%) | $8.00 | $7.35 | 261.62 K | $208.40 M |
| 05/28/2026 | $7.61 | $7.82 (2.76%) | $7.93 | $7.61 | 129.24 K | $218.16 M |
| 05/27/2026 | $7.63 | $7.73 (1.31%) | $7.84 | $7.43 | 159.94 K | $215.65 M |
| 05/26/2026 | $7.58 | $7.52 (-0.79%) | $7.81 | $7.43 | 153.30 K | $209.79 M |
| 05/22/2026 | $7.28 | $7.45 (2.34%) | $7.55 | $7.12 | 182.44 K | $207.84 M |
| 05/21/2026 | $6.93 | $7.21 (4.04%) | $7.21 | $6.74 | 198.61 K | $201.14 M |
| 05/20/2026 | $6.70 | $6.89 (2.84%) | $6.89 | $6.62 | 152.30 K | $192.22 M |
| 05/19/2026 | $6.52 | $6.71 (2.91%) | $6.76 | $6.39 | 171.60 K | $187.20 M |
| 05/18/2026 | $6.71 | $6.55 (-2.38%) | $6.77 | $6.50 | 213.30 K | $182.73 M |
| 05/15/2026 | $6.99 | $6.72 (-3.86%) | $7.00 | $6.63 | 171.50 K | $187.47 M |
| 05/14/2026 | $6.93 | $7.24 (4.47%) | $7.31 | $6.91 | 138.20 K | $201.98 M |
| 05/13/2026 | $6.97 | $6.98 (0.14%) | $7.01 | $6.66 | 141.64 K | $194.73 M |
| 05/12/2026 | $7.14 | $6.96 (-2.52%) | $7.14 | $6.85 | 233.70 K | $194.17 M |
| 05/11/2026 | $7.63 | $7.29 (-4.46%) | $7.63 | $7.08 | 219.90 K | $203.38 M |
| 05/08/2026 | $7.57 | $7.64 (0.92%) | $7.87 | $6.99 | 253.93 K | $213.14 M |
| 05/07/2026 | $7.16 | $7.63 (6.56%) | $7.85 | $7.07 | 261.20 K | $212.86 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.
