Skip to main content
SRI logo

Stoneridge, Inc.

SRINYSEConsumer DiscretionaryAuto Parts

$5.81Today:- (-)1Y −17.29%

As of Oct 26, 2026 close

Market cap
$164.10M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$4.60$9.71
Volume (live)
-
Avg. volume (3M)
185.75K

Stoneridge (SRI) Historical Stock Prices

Analyze Stoneridge (SRI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Stoneridge (SRI) Interactive Price Chart

Interactive historical price chart showing Stoneridge stock price movements and trends across multiple time periods.

Loading chart...

SRI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SRI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20265.995.995.795.815.81164.10K
Oct 23, 20265.835.855.635.845.84171.23K
Oct 22, 20265.875.975.875.935.93144.51K
Oct 21, 20265.976.005.895.945.94192.75K
Oct 20, 20265.756.015.755.905.90124.31K
Oct 19, 20265.885.885.695.745.74127.67K
Oct 16, 20266.106.105.755.795.79234.77K
Oct 15, 20266.096.165.916.056.05231.37K
Oct 14, 20266.036.065.925.965.96269.24K
Oct 13, 20266.296.296.096.106.10361.58K
Oct 12, 20266.336.456.266.276.27110.21K
Oct 9, 20266.506.546.336.356.35106.35K
Oct 8, 20266.436.516.326.496.49205.10K
Oct 7, 20266.466.656.436.526.52184.06K
Oct 6, 20266.716.716.416.506.50204.27K
Oct 5, 20266.706.706.516.536.53147.52K
Oct 2, 20266.866.906.696.726.72159.05K
Oct 1, 20266.626.726.466.706.70307.56K
Sep 30, 20266.756.756.566.656.65169.49K
Sep 29, 20266.726.806.616.716.71112.88K
Sep 28, 20266.876.876.676.676.67120.55K
Sep 25, 20266.897.076.786.936.93135.95K
Sep 24, 20266.926.926.686.816.81218.75K
Sep 23, 20267.097.156.897.007.00166.70K
Sep 22, 20267.227.297.047.177.17257.52K
Sep 21, 20267.107.146.967.117.11134.94K
Sep 18, 20267.187.186.827.007.00450.80K
Sep 17, 20267.267.357.167.197.19111.33K
Sep 16, 20267.207.227.047.087.08149.31K
Sep 15, 20267.147.207.077.197.1998.55K
Sep 14, 20267.177.307.087.147.1475.67K
Sep 11, 20267.157.367.157.277.2773.21K
Sep 10, 20267.157.247.047.187.18100.80K
Sep 9, 20267.267.427.197.227.22113.81K
Sep 8, 20267.417.497.267.287.28118.66K
Sep 4, 20267.147.497.147.487.48168.67K
Sep 3, 20267.357.357.117.157.1578.75K
Sep 2, 20267.087.307.087.237.23128.96K
Sep 1, 20266.837.116.807.107.10150.03K
Aug 31, 20267.197.196.896.926.92139.85K
Aug 28, 20267.147.247.047.177.17115.88K
Aug 27, 20267.117.247.057.107.1098.55K
Aug 26, 20267.187.277.097.167.16100.36K
Aug 25, 20267.227.307.127.207.20115.31K
Aug 24, 20267.187.217.087.177.1793.60K
Aug 21, 20267.117.267.037.207.2097.85K
Aug 20, 20267.107.226.987.087.0891.14K
Aug 19, 20267.167.377.117.287.28101.61K
Aug 18, 20267.057.256.887.017.01159.26K
Aug 17, 20267.087.196.997.067.0680.75K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.