MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SRI — Stoneridge, Inc
NYSEStoneridge, Inc
$6.49
-0.03(-0.46%)
- O
- 6.43
- H
- 6.51
- L
- 6.32
- V
- 205.1K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$6.49
Period Return+64.72%
Period High$9.71
Period Low$3.78
Avg Daily Volume237.2K
Total Trading Days365
SRI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $6.43 | $6.51 | $6.32 | $6.49 | $-0.03 | -0.46% | 205,097 | $6.45 | $6.32 $6.51 |
| Oct 7, 2026 | $6.46 | $6.65 | $6.43 | $6.52 | +$0.02 | +0.31% | 184,068 | $6.52 | $6.43 $6.65 |
| Oct 6, 2026 | $6.71 | $6.71 | $6.41 | $6.50 | $-0.03 | -0.46% | 205,615 | $6.51 | $6.41 $6.71 |
| Oct 5, 2026 | $6.70 | $6.70 | $6.51 | $6.53 | $-0.19 | -2.83% | 147,518 | $6.57 | $6.51 $6.70 |
| Oct 2, 2026 | $6.86 | $6.90 | $6.69 | $6.72 | +$0.02 | +0.30% | 159,054 | $6.75 | $6.69 $6.90 |
| Oct 1, 2026 | $6.62 | $6.72 | $6.46 | $6.70 | +$0.05 | +0.75% | 307,561 | $6.62 | $6.46 $6.72 |
| Sep 30, 2026 | $6.75 | $6.75 | $6.56 | $6.65 | $-0.06 | -0.89% | 169,489 | $6.62 | $6.56 $6.75 |
| Sep 29, 2026 | $6.72 | $6.81 | $6.61 | $6.71 | +$0.04 | +0.60% | 112,977 | $6.69 | $6.61 $6.81 |
| Sep 28, 2026 | $6.87 | $6.87 | $6.67 | $6.67 | $-0.26 | -3.75% | 120,546 | $6.73 | $6.67 $6.87 |
| Sep 25, 2026 | $6.89 | $7.07 | $6.78 | $6.93 | +$0.12 | +1.76% | 135,949 | $6.95 | $6.78 $7.07 |
| Sep 24, 2026 | $6.92 | $6.92 | $6.68 | $6.81 | $-0.19 | -2.71% | 218,752 | $6.79 | $6.68 $6.92 |
| Sep 23, 2026 | $7.09 | $7.15 | $6.89 | $7.00 | $-0.17 | -2.37% | 166,699 | $6.99 | $6.89 $7.15 |
| Sep 22, 2026 | $7.22 | $7.30 | $7.04 | $7.17 | +$0.06 | +0.84% | 257,534 | $7.17 | $7.04 $7.30 |
| Sep 21, 2026 | $7.10 | $7.14 | $6.97 | $7.11 | +$0.11 | +1.57% | 134,943 | $7.09 | $6.97 $7.14 |
| Sep 18, 2026 | $7.18 | $7.18 | $6.82 | $7.00 | $-0.19 | -2.64% | 486,971 | $6.98 | $6.82 $7.18 |
| Sep 17, 2026 | $7.26 | $7.35 | $7.16 | $7.19 | +$0.11 | +1.55% | 111,327 | $7.23 | $7.16 $7.35 |
| Sep 16, 2026 | $7.20 | $7.22 | $7.04 | $7.08 | $-0.11 | -1.53% | 149,369 | $7.11 | $7.04 $7.22 |
| Sep 15, 2026 | $7.14 | $7.20 | $7.07 | $7.19 | +$0.05 | +0.70% | 98,547 | $7.16 | $7.07 $7.20 |
| Sep 14, 2026 | $7.17 | $7.30 | $7.08 | $7.14 | $-0.13 | -1.79% | 75,675 | $7.18 | $7.08 $7.30 |
| Sep 11, 2026 | $7.15 | $7.36 | $7.15 | $7.27 | +$0.09 | +1.25% | 73,206 | $7.26 | $7.15 $7.36 |
| Sep 10, 2026 | $7.15 | $7.24 | $7.04 | $7.18 | $-0.04 | -0.55% | 100,797 | $7.15 | $7.04 $7.24 |
| Sep 9, 2026 | $7.26 | $7.42 | $7.19 | $7.22 | $-0.06 | -0.82% | 113,809 | $7.27 | $7.19 $7.42 |
| Sep 8, 2026 | $7.41 | $7.49 | $7.26 | $7.28 | $-0.20 | -2.67% | 118,898 | $7.34 | $7.26 $7.49 |
| Sep 4, 2026 | $7.14 | $7.49 | $7.14 | $7.48 | +$0.33 | +4.62% | 168,669 | $7.41 | $7.14 $7.49 |
| Sep 3, 2026 | $7.35 | $7.35 | $7.11 | $7.15 | $-0.08 | -1.11% | 78,749 | $7.16 | $7.11 $7.35 |
| Sep 2, 2026 | $7.08 | $7.30 | $7.08 | $7.23 | +$0.13 | +1.83% | 128,958 | $7.24 | $7.08 $7.30 |
| Sep 1, 2026 | $6.83 | $7.11 | $6.80 | $7.10 | +$0.18 | +2.60% | 150,044 | $7.02 | $6.80 $7.11 |
| Aug 31, 2026 | $7.19 | $7.19 | $6.89 | $6.92 | $-0.25 | -3.49% | 141,531 | $6.96 | $6.89 $7.19 |
| Aug 28, 2026 | $7.14 | $7.24 | $7.04 | $7.17 | +$0.07 | +0.99% | 115,883 | $7.16 | $7.04 $7.24 |
| Aug 27, 2026 | $7.11 | $7.24 | $7.05 | $7.10 | $-0.06 | -0.84% | 98,552 | $7.12 | $7.05 $7.24 |