Stoneridge, Inc.SRINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/5/2026 | $7.99 | $8.37 | $7.89 | $8.04 | 227,491 |
| 2/4/2026 | $7.72 | $8.14 | $7.42 | $8.13 | 502,200 |
| 2/3/2026 | $7.41 | $7.63 | $7.00 | $7.60 | 263,328 |
| 2/2/2026 | $6.60 | $7.98 | $6.60 | $7.59 | 345,826 |
| 1/30/2026 | $6.55 | $6.67 | $6.42 | $6.58 | 107,400 |
| 1/29/2026 | $6.78 | $6.86 | $6.37 | $6.68 | 144,300 |
| 1/28/2026 | $6.80 | $7.00 | $6.68 | $6.74 | 157,344 |
| 1/27/2026 | $6.35 | $6.90 | $6.20 | $6.82 | 273,822 |
| 1/26/2026 | $6.27 | $6.33 | $6.14 | $6.30 | 136,821 |
| 1/23/2026 | $6.16 | $6.30 | $6.05 | $6.26 | 171,600 |
| 1/22/2026 | $5.88 | $6.20 | $5.86 | $6.18 | 115,100 |
| 1/21/2026 | $5.78 | $6.00 | $5.71 | $5.85 | 93,800 |
| 1/20/2026 | $6.06 | $6.06 | $5.66 | $5.66 | 140,100 |
| 1/16/2026 | $6.03 | $6.33 | $6.00 | $6.20 | 204,314 |
| 1/15/2026 | $5.98 | $6.04 | $5.90 | $6.04 | 291,600 |
| 1/14/2026 | $5.97 | $6.01 | $5.83 | $5.95 | 132,400 |
| 1/13/2026 | $6.09 | $6.13 | $5.93 | $5.98 | 99,600 |
| 1/12/2026 | $6.02 | $6.09 | $5.94 | $6.05 | 84,743 |
| 1/9/2026 | $6.15 | $6.27 | $5.98 | $6.09 | 85,841 |
| 1/8/2026 | $5.80 | $6.18 | $5.79 | $6.15 | 132,728 |
| 1/7/2026 | $6.01 | $6.01 | $5.77 | $5.84 | 130,100 |
| 1/6/2026 | $5.84 | $6.02 | $5.80 | $5.99 | 79,300 |
| 1/5/2026 | $5.95 | $6.07 | $5.82 | $5.87 | 110,400 |
| 1/2/2026 | $5.85 | $6.07 | $5.80 | $5.97 | 188,739 |
| 12/31/2025 | $5.92 | $5.93 | $5.78 | $5.79 | 120,347 |
| 12/30/2025 | $5.81 | $5.99 | $5.79 | $5.94 | 144,800 |
| 12/29/2025 | $5.67 | $5.86 | $5.56 | $5.81 | 226,905 |
| 12/26/2025 | $5.65 | $5.78 | $5.65 | $5.69 | 106,533 |
| 12/24/2025 | $5.70 | $5.79 | $5.59 | $5.67 | 54,100 |
| 12/23/2025 | $5.61 | $5.73 | $5.55 | $5.67 | 140,835 |
| 12/22/2025 | $5.78 | $5.85 | $5.62 | $5.65 | 185,717 |
| 12/19/2025 | $5.93 | $5.95 | $5.70 | $5.77 | 205,700 |
| 12/18/2025 | $6.06 | $6.11 | $5.87 | $5.93 | 90,446 |
| 12/17/2025 | $6.00 | $6.07 | $5.94 | $5.98 | 100,000 |
| 12/16/2025 | $5.84 | $6.04 | $5.84 | $6.00 | 188,900 |
| 12/15/2025 | $6.02 | $6.02 | $5.73 | $5.84 | 172,601 |
| 12/12/2025 | $6.21 | $6.28 | $5.88 | $5.96 | 204,509 |
| 12/11/2025 | $6.33 | $6.35 | $6.12 | $6.19 | 122,039 |
| 12/10/2025 | $5.92 | $6.33 | $5.92 | $6.31 | 147,039 |
| 12/9/2025 | $5.80 | $6.06 | $5.80 | $5.97 | 89,109 |
| 12/8/2025 | $5.91 | $5.91 | $5.78 | $5.84 | 92,216 |
| 12/5/2025 | $5.78 | $5.95 | $5.77 | $5.87 | 130,505 |
| 12/4/2025 | $5.74 | $5.83 | $5.66 | $5.77 | 117,042 |
| 12/3/2025 | $5.75 | $5.82 | $5.61 | $5.75 | 142,742 |
| 12/2/2025 | $5.64 | $5.81 | $5.61 | $5.79 | 70,700 |
| 12/1/2025 | $5.63 | $5.71 | $5.54 | $5.55 | 203,600 |
| 11/28/2025 | $5.79 | $5.85 | $5.70 | $5.71 | 42,236 |
| 11/26/2025 | $5.66 | $5.84 | $5.66 | $5.73 | 147,912 |
| 11/25/2025 | $5.56 | $5.74 | $5.56 | $5.67 | 159,900 |
| 11/24/2025 | $5.60 | $5.63 | $5.48 | $5.48 | 204,006 |
| 11/21/2025 | $5.52 | $5.62 | $5.46 | $5.55 | 93,600 |
| 11/20/2025 | $5.69 | $5.75 | $5.34 | $5.48 | 164,300 |
| 11/19/2025 | $5.49 | $5.70 | $5.47 | $5.56 | 144,500 |
| 11/18/2025 | $5.46 | $5.53 | $5.37 | $5.51 | 230,911 |
| 11/17/2025 | $5.68 | $5.82 | $5.43 | $5.51 | 183,316 |
| 11/14/2025 | $5.70 | $5.84 | $5.66 | $5.72 | 147,130 |
| 11/13/2025 | $6.04 | $6.15 | $5.77 | $5.81 | 172,021 |
| 11/12/2025 | $6.05 | $6.18 | $6.03 | $6.06 | 127,400 |
| 11/11/2025 | $6.01 | $6.19 | $5.92 | $6.07 | 142,914 |
| 11/10/2025 | $6.26 | $6.26 | $5.85 | $5.99 | 281,138 |