Want to see SRI full AI Analyst Report?
Stoneridge (SRI) Historical Prices
136 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 5.84 | 5.85 | 5.75 | 5.79 | 5.79 | +0.35% | 170,816 | 1.10 |
| Nov 02, 2026 | 5.81 | 5.93 | 5.74 | 5.77 | 5.77 | +1.58% | 185,574 | 1.21 |
| Oct 30, 2026 | 6.00 | 6.10 | 5.67 | 5.68 | 5.68 | -6.89% | 174,132 | 1.14 |
| Oct 29, 2026 | 6.14 | 6.39 | 5.90 | 6.10 | 6.10 | +0.83% | 213,503 | 1.41 |
| Oct 28, 2026 | 5.95 | 6.07 | 5.83 | 6.05 | 6.05 | +2.72% | 227,266 | 1.49 |
| Oct 27, 2026 | 5.85 | 5.94 | 5.85 | 5.89 | 5.89 | +1.38% | 147,203 | 0.96 |
| Oct 26, 2026 | 5.99 | 6.04 | 5.74 | 5.81 | 5.81 | -0.51% | 164,096 | 1.07 |
| Oct 23, 2026 | 5.83 | 5.85 | 5.63 | 5.84 | 5.84 | -1.52% | 171,234 | 1.11 |
| Oct 22, 2026 | 5.87 | 5.97 | 5.87 | 5.93 | 5.93 | -0.17% | 144,515 | 0.93 |
| Oct 21, 2026 | 5.97 | 6.00 | 5.90 | 5.94 | 5.94 | +0.68% | 192,748 | 1.26 |
| Oct 20, 2026 | 5.75 | 6.02 | 5.75 | 5.90 | 5.90 | +2.79% | 124,307 | 0.81 |
| Oct 19, 2026 | 5.88 | 5.88 | 5.69 | 5.74 | 5.74 | -0.86% | 126,666 | 0.82 |
| Oct 16, 2026 | 6.10 | 6.10 | 5.76 | 5.79 | 5.79 | -4.30% | 234,769 | 1.54 |
| Oct 15, 2026 | 6.09 | 6.16 | 5.91 | 6.05 | 6.05 | +1.51% | 231,368 | 1.53 |
| Oct 14, 2026 | 6.03 | 6.06 | 5.92 | 5.96 | 5.96 | -2.30% | 269,236 | 1.81 |
| Oct 13, 2026 | 6.29 | 6.29 | 6.09 | 6.10 | 6.10 | -2.71% | 361,584 | 2.49 |
| Oct 12, 2026 | 6.33 | 6.45 | 6.26 | 6.27 | 6.27 | -1.26% | 110,214 | 0.76 |
| Oct 09, 2026 | 6.50 | 6.54 | 6.33 | 6.35 | 6.35 | -2.16% | 106,348 | 0.73 |
| Oct 08, 2026 | 6.43 | 6.51 | 6.32 | 6.49 | 6.49 | -0.46% | 205,116 | 1.40 |
| Oct 07, 2026 | 6.46 | 6.65 | 6.43 | 6.52 | 6.52 | +0.31% | 184,067 | 1.27 |
| Oct 06, 2026 | 6.71 | 6.71 | 6.41 | 6.50 | 6.50 | -0.46% | 205,614 | 1.41 |
| Oct 05, 2026 | 6.70 | 6.70 | 6.51 | 6.53 | 6.53 | -2.83% | 147,516 | 0.99 |
| Oct 02, 2026 | 6.86 | 6.90 | 6.69 | 6.72 | 6.72 | +0.30% | 159,054 | 1.07 |
| Oct 01, 2026 | 6.62 | 6.72 | 6.46 | 6.70 | 6.70 | +0.75% | 307,560 | 2.10 |
| Sep 30, 2026 | 6.75 | 6.75 | 6.56 | 6.65 | 6.65 | -0.89% | 169,489 | 1.18 |
| Sep 29, 2026 | 6.72 | 6.81 | 6.61 | 6.71 | 6.71 | +0.60% | 112,977 | 0.78 |
| Sep 28, 2026 | 6.87 | 6.87 | 6.67 | 6.67 | 6.67 | -3.75% | 120,545 | 0.82 |
| Sep 25, 2026 | 6.89 | 7.07 | 6.78 | 6.93 | 6.93 | +1.76% | 135,949 | 0.93 |
| Sep 24, 2026 | 6.92 | 6.92 | 6.68 | 6.81 | 6.81 | -2.71% | 218,752 | 1.48 |
| Sep 23, 2026 | 7.09 | 7.15 | 6.89 | 7.00 | 7.00 | -2.37% | 166,698 | 0.82 |
| Sep 22, 2026 | 7.22 | 7.30 | 7.04 | 7.17 | 7.17 | +0.84% | 257,534 | 1.26 |
| Sep 21, 2026 | 7.10 | 7.14 | 6.97 | 7.11 | 7.11 | +1.57% | 134,942 | 0.65 |
| Sep 18, 2026 | 7.18 | 7.18 | 6.82 | 7.00 | 7.00 | -2.64% | 486,970 | 2.40 |
| Sep 17, 2026 | 7.26 | 7.35 | 7.16 | 7.19 | 7.19 | +1.55% | 111,325 | 0.55 |
| Sep 16, 2026 | 7.20 | 7.22 | 7.04 | 7.08 | 7.08 | -1.53% | 149,368 | 0.73 |
| Sep 15, 2026 | 7.14 | 7.20 | 7.07 | 7.19 | 7.19 | +0.70% | 98,548 | 0.48 |
| Sep 14, 2026 | 7.17 | 7.30 | 7.08 | 7.14 | 7.14 | -1.79% | 75,675 | 0.36 |
| Sep 11, 2026 | 7.15 | 7.36 | 7.15 | 7.27 | 7.27 | +1.25% | 73,206 | 0.35 |
| Sep 10, 2026 | 7.15 | 7.24 | 7.04 | 7.18 | 7.18 | -0.55% | 100,796 | 0.48 |
| Sep 09, 2026 | 7.26 | 7.42 | 7.19 | 7.22 | 7.22 | -0.82% | 113,808 | 0.54 |
| Sep 08, 2026 | 7.41 | 7.49 | 7.26 | 7.28 | 7.28 | -2.67% | 118,897 | 0.56 |
| Sep 07, 2026 | 7.14 | 7.49 | 7.14 | 7.48 | 7.48 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.14 | 7.49 | 7.14 | 7.48 | 7.48 | +4.62% | 168,668 | 0.78 |
| Sep 03, 2026 | 7.35 | 7.35 | 7.11 | 7.15 | 7.15 | -1.11% | 78,747 | 0.36 |
| Sep 02, 2026 | 7.08 | 7.30 | 7.08 | 7.23 | 7.23 | +1.83% | 128,957 | 0.60 |
| Sep 01, 2026 | 6.83 | 7.11 | 6.80 | 7.10 | 7.10 | +2.60% | 150,027 | 0.70 |
| Aug 31, 2026 | 7.19 | 7.19 | 6.89 | 6.92 | 6.92 | -3.49% | 141,530 | 0.66 |
| Aug 28, 2026 | 7.14 | 7.24 | 7.04 | 7.17 | 7.17 | +0.99% | 115,881 | 0.54 |
| Aug 27, 2026 | 7.11 | 7.24 | 7.05 | 7.10 | 7.10 | -0.84% | 98,551 | 0.45 |
| Aug 26, 2026 | 7.18 | 7.27 | 7.09 | 7.16 | 7.16 | -0.56% | 100,388 | 0.46 |
