5 DAY PERFORMANCE
+3.12%
1 MONTH PERFORMANCE
+2.01%
3 MONTH PERFORMANCE
+38.43%
6 MONTH PERFORMANCE
+34.51%
YEAR-TO-DATE PERFORMANCE
+31.26%
1 YEAR PERFORMANCE
+24.39%
Stoneridge Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $7.60 | $7.23 (-4.87%) | $7.65 | $7.22 | 166.08 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 |
| 05/06/2026 | $7.02 | $7.06 (0.57%) | $7.41 | $7.02 | 223.80 K | $196.96 M |
| 05/05/2026 | $6.79 | $6.89 (1.47%) | $6.99 | $6.61 | 154.84 K | $192.22 M |
| 05/04/2026 | $6.80 | $6.76 (-0.59%) | $6.92 | $6.58 | 155.73 K | $188.59 M |
| 05/01/2026 | $6.93 | $6.84 (-1.3%) | $7.03 | $6.60 | 242.50 K | $190.82 M |
| 04/30/2026 | $6.42 | $7.00 (9.03%) | $7.01 | $6.14 | 330.10 K | $195.29 M |
| 04/29/2026 | $6.41 | $6.41 (0%) | $6.68 | $6.17 | 278.70 K | $178.83 M |
| 04/28/2026 | $6.66 | $6.27 (-5.86%) | $6.68 | $6.15 | 168.90 K | $174.92 M |
| 04/27/2026 | $6.50 | $6.74 (3.69%) | $6.75 | $6.30 | 205.00 K | $188.03 M |
| 04/24/2026 | $6.85 | $6.52 (-4.82%) | $6.96 | $6.52 | 219.40 K | $181.89 M |
| 04/23/2026 | $6.73 | $6.87 (2.08%) | $6.87 | $6.65 | 101.40 K | $191.66 M |
| 04/22/2026 | $6.84 | $6.79 (-0.73%) | $7.14 | $6.73 | 140.00 K | $189.43 M |
| 04/21/2026 | $7.12 | $6.68 (-6.18%) | $7.12 | $6.67 | 110.30 K | $186.36 M |
| 04/20/2026 | $6.94 | $6.99 (0.72%) | $7.08 | $6.83 | 96.30 K | $195.01 M |
| 04/17/2026 | $7.09 | $6.91 (-2.54%) | $7.37 | $6.85 | 220.20 K | $192.78 M |
| 04/16/2026 | $6.70 | $6.86 (2.39%) | $6.86 | $6.64 | 218.30 K | $191.38 M |
| 04/15/2026 | $6.29 | $6.60 (4.93%) | $6.60 | $6.19 | 239.90 K | $184.13 M |
| 04/14/2026 | $5.76 | $6.34 (10.07%) | $6.42 | $5.74 | 347.90 K | $176.87 M |
| 04/13/2026 | $5.59 | $5.71 (2.15%) | $5.75 | $5.54 | 103.50 K | $159.30 M |
| 04/10/2026 | $5.58 | $5.66 (1.43%) | $5.66 | $5.51 | 218.90 K | $157.90 M |
| 04/09/2026 | $5.07 | $5.54 (9.27%) | $5.54 | $5.02 | 493.30 K | $154.55 M |
| 04/08/2026 | $5.10 | $5.10 (0%) | $5.28 | $4.81 | 402.70 K | $142.28 M |
| 04/07/2026 | $4.73 | $4.76 (0.63%) | $4.85 | $4.73 | 232.30 K | $132.79 M |
| 04/06/2026 | $4.76 | $4.84 (1.68%) | $4.98 | $4.76 | 216.90 K | $135.03 M |
| 04/02/2026 | $4.77 | $4.82 (1.05%) | $4.93 | $4.75 | 178.60 K | $134.47 M |
| 04/01/2026 | $4.86 | $4.93 (1.44%) | $5.17 | $4.86 | 348.70 K | $137.54 M |
| 03/31/2026 | $4.81 | $4.83 (0.42%) | $5.01 | $4.71 | 260.50 K | $134.75 M |
| 03/30/2026 | $4.84 | $4.72 (-2.48%) | $4.85 | $4.60 | 260.50 K | $131.68 M |
| 03/27/2026 | $5.12 | $4.84 (-5.47%) | $5.26 | $4.84 | 259.50 K | $135.03 M |
| 03/26/2026 | $5.28 | $5.15 (-2.46%) | $5.47 | $5.09 | 268.20 K | $143.67 M |
| 03/25/2026 | $5.59 | $5.36 (-4.11%) | $5.72 | $5.26 | 152.60 K | $149.53 M |
| 03/24/2026 | $5.44 | $5.48 (0.74%) | $5.62 | $5.44 | 230.10 K | $152.88 M |
| 03/23/2026 | $5.61 | $5.65 (0.71%) | $5.71 | $5.49 | 320.80 K | $157.62 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.
