Get the Stockscreener App
6.29
4.70%
-0.31
After Hours:
6.29
Stoneridge Inc Stock (SRI) Price History
The historical daily chart and data for Stoneridge Inc stock (SRI), show that the latest closing stock price as of November 18, 2024, is $6.29.
- Stoneridge Inc all-time high stock price is $38.20, occurred on March 11, 2021.
- The lowest Stoneridge Inc stock price recorded was $6.4898 on November 15, 2024. Since then, Stoneridge Inc's stock price has risen over -3.08% to $6.29 now.
- The 52-week high stock price for SRI is $19.91, representing a 216.53% increase from the current share price, occurred on December 22, 2023.
- The 52-week low stock price for SRI is $6.4898, indicating a 3.18% decrease from the current share price, occurred on November 15, 2024.
- The closing price of Stoneridge Inc (SRI) stock in the beginning of 2023 was $20.15. The stock closed the year at $21.56, a gain of over 7.00% for the year.
The table below shows more information about SRI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $6.67 | $6.22 | $0.45 | 253,167.0 | -4.70% |
| Nov 15, 2024 | $6.70 | $6.49 | $0.2102 | 237,533.0 | +0.00% |
| Nov 14, 2024 | $7.18 | $6.50 | $0.68 | 273,764.0 | -6.52% |
| Nov 13, 2024 | $7.29 | $6.95 | $0.34 | 308,247.0 | -1.94% |
| Nov 12, 2024 | $7.49 | $7.03 | $0.46 | 364,414.0 | -4.26% |
| Nov 11, 2024 | $7.64 | $7.28 | $0.36 | 346,975.0 | +4.01% |
| Nov 08, 2024 | $7.41 | $7.19 | $0.22 | 336,458.0 | -2.69% |
| Nov 07, 2024 | $7.85 | $7.41 | $0.44 | 304,492.0 | -4.01% |
| Nov 06, 2024 | $8.01 | $7.57 | $0.44 | 666,051.0 | +7.35% |
| Nov 05, 2024 | $7.22 | $6.86 | $0.365 | 340,468.0 | +3.15% |
| Nov 04, 2024 | $7.41 | $6.79 | $0.62 | 447,698.0 | +1.45% |
| Nov 01, 2024 | $7.25 | $6.83 | $0.415 | 457,764.0 | -1.43% |
| Oct 31, 2024 | $8.71 | $6.76 | $1.95 | 1,428,565.0 | -24.68% |
| Oct 30, 2024 | $9.66 | $9.23 | $0.43 | 202,107.0 | -1.80% |
| Oct 29, 2024 | $9.53 | $9.37 | $0.16 | 130,637.0 | -1.66% |
| Oct 28, 2024 | $9.66 | $9.21 | $0.455 | 180,132.0 | +5.37% |
| Oct 25, 2024 | $9.26 | $9.04 | $0.22 | 165,959.0 | +1.56% |
| Oct 24, 2024 | $9.44 | $8.94 | $0.498 | 156,483.0 | -3.34% |
| Oct 23, 2024 | $9.35 | $9.08 | $0.27 | 190,912.0 | -0.64% |
| Oct 22, 2024 | $9.68 | $9.32 | $0.36 | 164,787.0 | -2.81% |
Stoneridge Inc Stock (SRI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Stoneridge Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SRI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Stoneridge Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Stoneridge Inc Stock (SRI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $8.01 | $6.22 | $1.79 | 4,590,198.0 | -10.01% |
| Oct, 2024 | $11.15 | $6.76 | $4.39 | 6,116,797.0 | -37.53% |
| Sep, 2024 | $14.28 | $10.97 | $3.31 | 4,527,571.0 | -21.97% |
| Aug, 2024 | $18.40 | $13.33 | $5.07 | 2,911,337.0 | -14.69% |
| Jul, 2024 | $17.58 | $13.95 | $3.63 | 3,893,481.0 | +5.33% |
| Jun, 2024 | $16.54 | $15.13 | $1.41 | 2,981,539.0 | +0.57% |
| May, 2024 | $17.18 | $14.63 | $2.55 | 3,196,191.0 | +5.94% |
| Apr, 2024 | $18.57 | $14.83 | $3.74 | 2,438,449.0 | -18.76% |
| Mar, 2024 | $18.45 | $16.27 | $2.18 | 2,049,015.0 | +4.95% |
| Feb, 2024 | $19.34 | $16.37 | $2.97 | 1,850,222.0 | -1.24% |
| Jan, 2024 | $19.67 | $16.63 | $3.04 | 1,796,565.0 | -9.10% |
Stoneridge Inc Stock (SRI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.91 | $15.92 | $3.99 | 2,003,792.0 | +22.31% |
| Nov, 2023 | $17.92 | $15.58 | $2.34 | 2,188,272.0 | -1.66% |
| Oct, 2023 | $19.92 | $15.98 | $3.94 | 1,973,864.0 | -18.93% |
| Sep, 2023 | $21.33 | $18.46 | $2.87 | 1,497,291.0 | -2.34% |
| Aug, 2023 | $24.51 | $19.78 | $4.73 | 2,364,270.0 | +0.54% |
| Jul, 2023 | $20.47 | $18.10 | $2.37 | 2,127,189.0 | +8.44% |
| Jun, 2023 | $19.11 | $16.00 | $3.11 | 2,264,287.0 | +15.22% |
| May, 2023 | $19.69 | $14.18 | $5.51 | 3,265,945.0 | -13.12% |
| Apr, 2023 | $19.14 | $17.44 | $1.70 | 3,169,728.0 | +0.70% |
| Mar, 2023 | $24.19 | $16.87 | $7.32 | 4,329,861.0 | -21.46% |
| Feb, 2023 | $24.51 | $22.06 | $2.45 | 1,752,013.0 | -3.45% |
| Jan, 2023 | $24.83 | $20.86 | $3.97 | 1,374,667.0 | +14.38% |
Stoneridge Inc Stock (SRI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $24.57 | $20.58 | $3.99 | 2,204,668.0 | -8.99% |
| Nov, 2022 | $25.87 | $20.22 | $5.65 | 3,557,867.0 | +13.51% |
| Oct, 2022 | $21.14 | $16.02 | $5.12 | 1,467,357.0 | +23.13% |
| Sep, 2022 | $19.97 | $16.93 | $3.04 | 1,491,719.0 | -10.79% |
| Aug, 2022 | $22.78 | $18.26 | $4.52 | 1,985,859.0 | +0.96% |
| Jul, 2022 | $18.83 | $16.03 | $2.80 | 1,323,571.0 | +9.74% |
| Jun, 2022 | $22.22 | $15.62 | $6.60 | 2,242,735.0 | -17.07% |
| May, 2022 | $20.84 | $15.79 | $5.05 | 2,611,918.0 | +4.92% |
| Apr, 2022 | $22.21 | $18.36 | $3.85 | 2,610,532.0 | -5.06% |
| Mar, 2022 | $21.47 | $16.26 | $5.21 | 3,341,199.0 | +25.74% |
| Feb, 2022 | $19.04 | $13.64 | $5.40 | 3,403,182.0 | -12.51% |
| Jan, 2022 | $22.17 | $17.82 | $4.35 | 3,760,509.0 | -4.41% |
2.46%
1.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):