5 DAY PERFORMANCE
+11.11%
1 MONTH PERFORMANCE
+57.02%
3 MONTH PERFORMANCE
-10.27%
6 MONTH PERFORMANCE
+31.94%
YEAR-TO-DATE PERFORMANCE
+31.26%
1 YEAR PERFORMANCE
+73.12%
Stoneridge Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.02 | $7.06 (0.57%) | $7.41 | $7.02 | 221.72 K | $199.49 M |
| 05/05/2026 | $6.79 | $6.89 (1.47%) | $6.99 | $6.61 | 154.84 K | $191.97 M |
| 05/04/2026 | $6.80 | $6.76 (-0.59%) | $6.92 | $6.58 | 155.73 K | $188.35 M |
| 05/01/2026 | $6.93 | $6.84 (-1.3%) | $7.03 | $6.60 | 242.50 K | $190.58 M |
| 04/30/2026 | $6.42 | $7.00 (9.03%) | $7.01 | $6.14 | 330.10 K | $195.03 M |
| 04/29/2026 | $6.41 | $6.41 (0%) | $6.68 | $6.17 | 278.70 K | $178.60 M |
| 04/28/2026 | $6.66 | $6.27 (-5.86%) | $6.68 | $6.15 | 169.00 K | $174.69 M |
| 04/27/2026 | $6.50 | $6.74 (3.69%) | $6.75 | $6.30 | 205.05 K | $187.79 M |
| 04/24/2026 | $6.85 | $6.52 (-4.82%) | $6.96 | $6.52 | 219.41 K | $181.66 M |
| 04/23/2026 | $6.73 | $6.87 (2.08%) | $6.87 | $6.65 | 101.44 K | $191.41 M |
| 04/22/2026 | $6.84 | $6.79 (-0.73%) | $7.14 | $6.73 | 140.03 K | $189.18 M |
| 04/21/2026 | $7.12 | $6.68 (-6.18%) | $7.12 | $6.67 | 110.32 K | $186.12 M |
| 04/20/2026 | $6.94 | $6.99 (0.72%) | $7.08 | $6.83 | 96.35 K | $194.76 M |
| 04/17/2026 | $7.09 | $6.91 (-2.54%) | $7.37 | $6.85 | 220.24 K | $192.53 M |
| 04/16/2026 | $6.70 | $6.86 (2.39%) | $6.86 | $6.64 | 218.30 K | $191.13 M |
| 04/15/2026 | $6.29 | $6.60 (4.93%) | $6.60 | $6.19 | 239.90 K | $183.89 M |
| 04/14/2026 | $5.76 | $6.34 (10.07%) | $6.42 | $5.74 | 347.90 K | $176.65 M |
| 04/13/2026 | $5.59 | $5.71 (2.15%) | $5.75 | $5.54 | 103.50 K | $159.09 M |
| 04/10/2026 | $5.58 | $5.66 (1.43%) | $5.66 | $5.51 | 218.90 K | $157.70 M |
| 04/09/2026 | $5.07 | $5.54 (9.27%) | $5.54 | $5.02 | 493.32 K | $154.36 M |
| 04/08/2026 | $5.10 | $5.10 (0%) | $5.28 | $4.81 | 402.74 K | $142.10 M |
| 04/07/2026 | $4.73 | $4.76 (0.63%) | $4.85 | $4.72 | 232.30 K | $132.62 M |
| 04/06/2026 | $4.76 | $4.84 (1.68%) | $4.98 | $4.76 | 216.90 K | $134.85 M |
| 04/02/2026 | $4.77 | $4.82 (1.05%) | $4.93 | $4.75 | 178.60 K | $134.29 M |
| 04/01/2026 | $4.86 | $4.93 (1.44%) | $5.17 | $4.86 | 348.70 K | $137.36 M |
| 03/31/2026 | $4.81 | $4.83 (0.42%) | $5.01 | $4.71 | 260.50 K | $134.57 M |
| 03/30/2026 | $4.84 | $4.72 (-2.48%) | $4.85 | $4.60 | 260.50 K | $131.51 M |
| 03/27/2026 | $5.12 | $4.84 (-5.47%) | $5.26 | $4.84 | 259.50 K | $134.85 M |
| 03/26/2026 | $5.28 | $5.15 (-2.46%) | $5.47 | $5.09 | 268.20 K | $143.49 M |
| 03/25/2026 | $5.59 | $5.36 (-4.11%) | $5.72 | $5.26 | 152.64 K | $149.34 M |
| 03/24/2026 | $5.44 | $5.48 (0.74%) | $5.62 | $5.44 | 230.11 K | $152.68 M |
| 03/23/2026 | $5.61 | $5.65 (0.71%) | $5.71 | $5.49 | 320.80 K | $157.42 M |
| 03/20/2026 | $5.41 | $5.49 (1.48%) | $5.56 | $5.29 | 403.24 K | $152.96 M |
| 03/19/2026 | $5.46 | $5.49 (0.55%) | $5.60 | $5.37 | 288.10 K | $152.96 M |
| 03/18/2026 | $5.52 | $5.48 (-0.72%) | $5.67 | $5.47 | 240.23 K | $152.68 M |
| 03/17/2026 | $5.75 | $5.63 (-2.09%) | $5.90 | $5.53 | 282.10 K | $156.86 M |
| 03/16/2026 | $5.81 | $5.75 (-1.03%) | $6.05 | $5.68 | 305.70 K | $160.21 M |
| 03/13/2026 | $5.94 | $5.79 (-2.53%) | $6.24 | $5.76 | 648.30 K | $161.32 M |
| 03/12/2026 | $6.50 | $5.93 (-8.77%) | $6.68 | $5.45 | 1.07 M | $165.22 M |
| 03/11/2026 | $7.49 | $7.66 (2.27%) | $7.74 | $7.47 | 161.89 K | $213.42 M |
| 03/10/2026 | $7.66 | $7.49 (-2.22%) | $7.79 | $7.49 | 207.20 K | $208.69 M |
| 03/09/2026 | $7.31 | $7.61 (4.1%) | $7.69 | $7.31 | 293.00 K | $212.03 M |
| 03/06/2026 | $7.43 | $7.49 (0.81%) | $7.60 | $7.40 | 161.80 K | $208.04 M |
| 03/05/2026 | $7.62 | $7.57 (-0.66%) | $7.80 | $7.47 | 108.30 K | $210.26 M |
| 03/04/2026 | $7.66 | $7.75 (1.17%) | $7.84 | $7.53 | 109.10 K | $215.26 M |
| 03/03/2026 | $7.48 | $7.52 (0.53%) | $7.63 | $7.26 | 115.00 K | $208.88 M |
| 03/02/2026 | $7.72 | $7.69 (-0.39%) | $7.81 | $7.57 | 138.55 K | $213.60 M |
| 02/27/2026 | $7.67 | $7.89 (2.87%) | $8.02 | $7.60 | 151.52 K | $219.15 M |
| 02/26/2026 | $8.14 | $7.79 (-4.3%) | $8.49 | $7.62 | 90.92 K | $216.38 M |
| 02/25/2026 | $7.98 | $8.15 (2.13%) | $8.16 | $7.84 | 136.73 K | $226.37 M |
| 02/24/2026 | $7.80 | $7.95 (1.92%) | $8.18 | $7.70 | 172.01 K | $220.82 M |
| 02/23/2026 | $8.45 | $7.98 (-5.56%) | $8.45 | $7.92 | 185.72 K | $221.65 M |
| 02/20/2026 | $8.46 | $8.47 (0.12%) | $8.54 | $8.29 | 111.35 K | $235.26 M |
| 02/19/2026 | $8.66 | $8.46 (-2.31%) | $8.71 | $8.40 | 118.74 K | $234.98 M |
| 02/18/2026 | $8.75 | $8.82 (0.8%) | $8.99 | $8.66 | 120.80 K | $244.98 M |
| 02/17/2026 | $8.82 | $8.68 (-1.59%) | $8.96 | $8.54 | 85.20 K | $241.10 M |
| 02/13/2026 | $8.69 | $8.82 (1.5%) | $9.06 | $8.50 | 163.70 K | $244.98 M |
| 02/12/2026 | $9.11 | $8.58 (-5.82%) | $9.17 | $8.17 | 198.60 K | $238.32 M |
| 02/11/2026 | $9.22 | $9.04 (-1.95%) | $9.38 | $8.81 | 225.96 K | $251.10 M |
| 02/10/2026 | $8.96 | $9.17 (2.34%) | $9.71 | $8.81 | 389.90 K | $254.71 M |
| 02/09/2026 | $8.51 | $8.92 (4.82%) | $9.24 | $8.47 | 322.60 K | $247.76 M |
| 02/06/2026 | $8.06 | $8.47 (5.09%) | $8.56 | $8.06 | 281.90 K | $235.26 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.
