Stoneridge Stock Price History
NYSE: SRIConsumer DiscretionaryAuto Parts:O.E.M.USD
6.35-0.14 (-2.16%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SRI price history at a glance
The price history for Stoneridge (SRI) on this page begins on October 6, 1997, when the stock closed at $20.00; it most recently closed at $6.35 on October 5, 2026. The highest price in this record is $38.20, reached on March 8, 2021; the latest close is 83.4% below that peak. Across the 28 complete calendar years in the table, SRI finished higher in 16 and lower in 12. Its best year was 2013 (+131.2%) and its worst was 2024 (-69.5%).
Over roughly 29 years the share price changed -68.3%, a -3.9% compound annual price return (excluding dividends). In the last 12 months alone, SRI has lost 5.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $38.20
- Date of high
- Mar 8, 2021
- Low since 1997
- $1.41
- Date of low
- Feb 2, 2009
- 52-week high
- $9.71
- 52-week low
- $4.60
- IPO year
- 1997
- Last close
- $6.35
SRI returns
1 week
-5.51%
1 month
-12.05%
3 months
-11.31%
6 months
+12.19%
Year to date
+9.67%
1 year
-5.22%
3 years
-63.82%
5 years
-69.92%
SRI price return, excluding dividends.
SRI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.35 | +6.37% |
| 2025 | 5.97 | 0.00% |
| 2024 | 5.97 | -69.49% |
| 2023 | 19.57 | -9.23% |
| 2022 | 21.56 | +9.22% |
| 2021 | 19.74 | -34.70% |
| 2020 | 30.23 | +0.47% |
| 2019 | 30.09 | +17.40% |
| 2018 | 25.63 | +12.12% |
| 2017 | 22.86 | +29.23% |
| 2016 | 17.69 | +19.53% |
| 2015 | 14.80 | +14.20% |
| 2014 | 12.96 | +1.57% |
| 2013 | 12.76 | +131.16% |
| 2012 | 5.52 | -34.52% |
| 2011 | 8.43 | -46.61% |
| 2010 | 15.79 | +75.25% |
| 2009 | 9.01 | +100.67% |
| 2008 | 4.49 | -43.95% |
| 2007 | 8.01 | -2.20% |
| 2006 | 8.19 | +23.72% |
| 2005 | 6.62 | -56.25% |
| 2004 | 15.13 | -0.59% |
| 2003 | 15.22 | +19.84% |
| 2002 | 12.70 | +31.61% |
| 2001 | 9.65 | +42.96% |
| 2000 | 6.75 | -56.28% |
| 1999 | 15.44 | -32.14% |
| 1998 | 22.75 | +33.82% |
| 1997* | 17.00 | -15.00% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
SRI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.50 | 6.54 | 6.33 | 6.35 | -2.16% | |
| 6.43 | 6.51 | 6.32 | 6.49 | -0.46% | |
| 6.46 | 6.65 | 6.43 | 6.52 | +0.31% | |
| 6.71 | 6.71 | 6.41 | 6.50 | -0.46% | |
| 6.70 | 6.70 | 6.51 | 6.53 | -2.83% | |
| 6.86 | 6.90 | 6.69 | 6.72 | +0.30% | |
| 6.62 | 6.72 | 6.46 | 6.70 | +0.75% | |
| 6.75 | 6.75 | 6.56 | 6.65 | -0.89% | |
| 6.72 | 6.81 | 6.61 | 6.71 | +0.60% | |
| 6.87 | 6.87 | 6.67 | 6.67 | -3.75% | |
| 6.89 | 7.07 | 6.78 | 6.93 | +1.76% | |
| 6.92 | 6.92 | 6.68 | 6.81 | -2.71% | |
| 7.09 | 7.15 | 6.89 | 7.00 | -2.37% | |
| 7.22 | 7.30 | 7.04 | 7.17 | +0.84% | |
| 7.10 | 7.14 | 6.97 | 7.11 | +1.57% | |
| 7.18 | 7.18 | 6.82 | 7.00 | -2.64% | |
| 7.26 | 7.35 | 7.16 | 7.19 | +1.55% | |
| 7.20 | 7.22 | 7.04 | 7.08 | -1.53% | |
| 7.14 | 7.20 | 7.07 | 7.19 | +0.70% | |
| 7.17 | 7.30 | 7.08 | 7.14 | -1.79% | |
| 7.15 | 7.36 | 7.15 | 7.27 | +1.25% | |
| 7.15 | 7.24 | 7.04 | 7.18 | -0.55% | |
| 7.26 | 7.42 | 7.19 | 7.22 | -0.82% | |
| 7.41 | 7.49 | 7.26 | 7.28 | -2.67% | |
| 7.14 | 7.49 | 7.14 | 7.48 | +4.62% | |
| 7.35 | 7.35 | 7.11 | 7.15 | -1.11% | |
| 7.08 | 7.30 | 7.08 | 7.23 | +1.83% | |
| 6.83 | 7.11 | 6.80 | 7.10 | +2.60% | |
| 7.19 | 7.19 | 6.89 | 6.92 | -3.49% | |
| 7.14 | 7.24 | 7.04 | 7.17 | +0.99% | |
| 7.11 | 7.24 | 7.05 | 7.10 | -0.84% | |
| 7.18 | 7.27 | 7.09 | 7.16 | -0.56% | |
| 7.22 | 7.30 | 7.12 | 7.20 | +0.42% | |
| 7.18 | 7.21 | 7.08 | 7.17 | -0.42% | |
| 7.11 | 7.26 | 7.03 | 7.20 | +1.69% | |
| 7.10 | 7.22 | 6.98 | 7.08 | -2.75% | |
| 7.16 | 7.37 | 7.11 | 7.28 | +3.85% | |
| 7.05 | 7.25 | 6.88 | 7.01 | -0.71% | |
| 7.08 | 7.19 | 6.99 | 7.06 | -1.81% | |
| 7.01 | 7.23 | 6.99 | 7.19 | +1.84% | |
| 6.95 | 7.08 | 6.92 | 7.06 | +2.02% | |
| 7.05 | 7.17 | 6.83 | 6.92 | +2.22% | |
| 7.14 | 7.24 | 6.76 | 6.77 | -4.78% | |
| 7.38 | 7.38 | 7.07 | 7.11 | -4.69% | |
| 7.30 | 7.48 | 7.27 | 7.46 | +2.90% | |
| 6.80 | 7.39 | 6.80 | 7.25 | -2.82% | |
| 7.51 | 7.60 | 7.30 | 7.46 | -1.06% | |
| 7.52 | 7.59 | 7.31 | 7.54 | +1.21% | |
| 7.03 | 7.48 | 6.97 | 7.45 | +7.81% | |
| 7.08 | 7.08 | 6.76 | 6.91 | -2.26% | |
| 7.13 | 7.21 | 6.91 | 7.07 | -0.42% | |
| 7.27 | 7.36 | 6.95 | 7.10 | -3.79% | |
| 7.53 | 7.69 | 7.27 | 7.38 | -0.94% | |
| 7.55 | 7.60 | 7.35 | 7.45 | +0.81% | |
| 7.26 | 7.42 | 6.97 | 7.39 | +3.65% | |
| 7.19 | 7.26 | 6.97 | 7.13 | -3.65% | |
| 7.13 | 7.44 | 7.13 | 7.40 | +0.41% | |
| 7.08 | 7.38 | 7.01 | 7.37 | +4.69% | |
| 6.95 | 7.26 | 6.94 | 7.04 | +1.15% | |
| 7.03 | 7.18 | 6.96 | 6.96 | -4.00% | |
| 7.17 | 7.31 | 7.07 | 7.25 | +1.68% | |
| 7.20 | 7.34 | 7.13 | 7.13 | -0.14% | |
| 7.35 | 7.44 | 7.12 | 7.14 | -2.72% | |
| 7.16 | 7.54 | 7.16 | 7.34 | +2.51% | |
| 7.10 | 7.33 | 7.10 | 7.16 | +0.14% | |
| 7.04 | 7.25 | 6.93 | 7.15 | +2.73% | |
| 7.00 | 7.08 | 6.76 | 6.96 | -2.25% | |
| 7.11 | 7.23 | 6.94 | 7.12 | -0.84% | |
| 6.98 | 7.27 | 6.98 | 7.18 | +3.61% | |
| 7.11 | 7.40 | 6.85 | 6.93 | -4.02% | |
| 7.32 | 7.45 | 7.22 | 7.22 | -1.37% | |
| 7.47 | 7.58 | 7.22 | 7.32 | -3.43% | |
| 7.36 | 7.61 | 7.23 | 7.58 | +3.27% | |
| 7.05 | 7.34 | 6.95 | 7.34 | +3.97% | |
| 7.10 | 7.25 | 6.87 | 7.06 | +1.29% | |
| 6.95 | 7.06 | 6.71 | 6.97 | +1.46% | |
| 7.04 | 7.16 | 6.78 | 6.87 | -4.98% | |
| 7.60 | 7.65 | 7.22 | 7.23 | -4.87% | |
| 7.51 | 7.65 | 7.37 | 7.60 | +3.12% | |
| 7.57 | 7.73 | 7.30 | 7.37 | -2.90% | |
| 7.57 | 7.76 | 7.41 | 7.59 | +1.34% | |
| 7.78 | 7.94 | 7.46 | 7.49 | -2.35% | |
| 7.46 | 7.87 | 7.46 | 7.67 | +3.51% | |
| 7.06 | 7.45 | 7.05 | 7.41 | +6.47% | |
| 7.04 | 7.21 | 6.92 | 6.96 | -1.00% | |
| 7.33 | 7.37 | 6.85 | 7.03 | -2.77% | |
| 7.25 | 7.44 | 7.16 | 7.23 | +1.97% | |
| 7.40 | 7.45 | 6.97 | 7.09 | -4.32% | |
| 7.44 | 7.66 | 7.36 | 7.41 | -1.59% | |
| 7.61 | 7.77 | 7.50 | 7.53 | -1.05% | |
| 7.56 | 7.88 | 7.42 | 7.61 | +1.33% | |
| 7.36 | 7.56 | 7.24 | 7.51 | +0.54% | |
| 7.83 | 8.00 | 7.35 | 7.47 | -4.48% | |
| 7.61 | 7.93 | 7.61 | 7.82 | +1.16% | |
| 7.63 | 7.84 | 7.43 | 7.73 | +2.79% | |
| 7.58 | 7.81 | 7.43 | 7.52 | +0.94% | |
| 7.28 | 7.55 | 7.12 | 7.45 | +3.33% | |
| 6.93 | 7.21 | 6.74 | 7.21 | +4.64% | |
| 6.70 | 6.89 | 6.62 | 6.89 | +2.68% | |
| 6.52 | 6.76 | 6.39 | 6.71 | +2.44% | |
| 6.71 | 6.77 | 6.50 | 6.55 | -2.53% | |
| 6.99 | 7.00 | 6.63 | 6.72 | -7.18% | |
| 6.93 | 7.31 | 6.91 | 7.24 | +3.72% | |
| 6.97 | 7.01 | 6.66 | 6.98 | +0.29% | |
| 7.14 | 7.14 | 6.85 | 6.96 | -4.53% | |
| 7.63 | 7.63 | 7.08 | 7.29 | -4.58% | |
| 7.57 | 7.87 | 6.99 | 7.64 | +0.13% | |
| 7.16 | 7.85 | 7.07 | 7.63 | +8.07% | |
| 7.02 | 7.41 | 7.02 | 7.06 | +2.47% | |
| 6.79 | 6.99 | 6.61 | 6.89 | +1.92% | |
| 6.80 | 6.92 | 6.58 | 6.76 | -1.17% | |
| 6.93 | 7.03 | 6.60 | 6.84 | -2.29% | |
| 6.42 | 7.01 | 6.14 | 7.00 | +9.20% | |
| 6.41 | 6.68 | 6.17 | 6.41 | +2.23% | |
| 6.66 | 6.68 | 6.15 | 6.27 | -6.97% | |
| 6.50 | 6.75 | 6.30 | 6.74 | +3.37% | |
| 6.85 | 6.96 | 6.52 | 6.52 | -5.09% | |
| 6.73 | 6.87 | 6.65 | 6.87 | +1.18% | |
| 6.84 | 7.14 | 6.73 | 6.79 | +1.65% | |
| 7.12 | 7.12 | 6.67 | 6.68 | -4.43% | |
| 6.94 | 7.08 | 6.83 | 6.99 | +1.16% | |
| 7.09 | 7.37 | 6.85 | 6.91 | +0.73% | |
| 6.70 | 6.86 | 6.64 | 6.86 | +3.94% | |
| 6.29 | 6.60 | 6.19 | 6.60 | +4.10% | |
| 5.76 | 6.42 | 5.74 | 6.34 | +11.03% | |
| 5.59 | 5.75 | 5.54 | 5.71 | +0.88% | |
| 5.58 | 5.66 | 5.51 | 5.66 | +2.17% | |
| 5.07 | 5.54 | 5.02 | 5.54 | +8.63% | |
| 5.10 | 5.28 | 4.81 | 5.10 | +7.14% | |
| 4.73 | 4.85 | 4.73 | 4.76 | -1.65% | |
| 4.76 | 4.98 | 4.76 | 4.84 | +0.41% | |
| 4.77 | 4.93 | 4.75 | 4.82 | -2.23% | |
| 4.86 | 5.17 | 4.86 | 4.93 | +2.07% | |
| 4.81 | 5.01 | 4.71 | 4.83 | +2.33% | |
| 4.84 | 4.85 | 4.60 | 4.72 | -2.48% | |
| 5.12 | 5.26 | 4.84 | 4.84 | -6.02% | |
| 5.28 | 5.47 | 5.09 | 5.15 | -3.92% | |
| 5.59 | 5.72 | 5.26 | 5.36 | -2.19% | |
| 5.44 | 5.62 | 5.44 | 5.48 | -3.01% | |
| 5.61 | 5.71 | 5.49 | 5.65 | +2.91% | |
| 5.41 | 5.56 | 5.29 | 5.49 | 0.00% | |
| 5.46 | 5.60 | 5.37 | 5.49 | +0.18% | |
| 5.52 | 5.67 | 5.47 | 5.48 | -2.66% | |
| 5.75 | 5.90 | 5.53 | 5.63 | -2.09% | |
| 5.81 | 6.05 | 5.68 | 5.75 | -0.69% | |
| 5.94 | 6.24 | 5.76 | 5.79 | -2.36% | |
| 6.50 | 6.68 | 5.45 | 5.93 | -22.58% | |
| 7.49 | 7.74 | 7.47 | 7.66 | +2.27% | |
| 7.66 | 7.79 | 7.49 | 7.49 | -1.58% | |
| 7.31 | 7.69 | 7.31 | 7.61 | +1.60% | |
| 7.43 | 7.60 | 7.40 | 7.49 | -1.06% | |
| 7.62 | 7.80 | 7.47 | 7.57 | -2.32% | |
| 7.66 | 7.84 | 7.53 | 7.75 | +3.06% | |
| 7.48 | 7.63 | 7.26 | 7.52 | -2.21% | |
| 7.72 | 7.81 | 7.57 | 7.69 | -2.53% | |
| 7.67 | 8.02 | 7.60 | 7.89 | +1.28% | |
| 8.14 | 8.49 | 7.62 | 7.79 | -4.42% | |
| 7.98 | 8.16 | 7.84 | 8.15 | +2.52% | |
| 7.80 | 8.18 | 7.70 | 7.95 | -0.38% | |
| 8.45 | 8.45 | 7.92 | 7.98 | -5.79% | |
| 8.46 | 8.54 | 8.29 | 8.47 | +0.12% | |
| 8.66 | 8.71 | 8.40 | 8.46 | -4.08% | |
| 8.75 | 9.00 | 8.66 | 8.82 | +1.61% | |
| 8.82 | 8.96 | 8.54 | 8.68 | -1.59% | |
| 8.69 | 9.06 | 8.50 | 8.82 | +2.80% | |
| 9.11 | 9.17 | 8.17 | 8.58 | -5.09% | |
| 9.22 | 9.38 | 8.81 | 9.04 | -1.42% | |
| 8.96 | 9.71 | 8.81 | 9.17 | +2.80% | |
| 8.51 | 9.24 | 8.47 | 8.92 | +5.31% | |
| 8.06 | 8.56 | 8.06 | 8.47 | +5.35% | |
| 7.99 | 8.37 | 7.85 | 8.04 | -1.11% | |
| 7.72 | 8.14 | 7.42 | 8.13 | +6.97% | |
| 7.41 | 7.63 | 7.00 | 7.60 | +0.13% | |
| 6.60 | 7.98 | 6.60 | 7.59 | +15.35% | |
| 6.55 | 6.67 | 6.42 | 6.58 | -1.50% | |
| 6.78 | 6.86 | 6.37 | 6.68 | -0.89% | |
| 6.80 | 7.00 | 6.68 | 6.74 | -1.17% | |
| 6.35 | 6.90 | 6.20 | 6.82 | +8.25% | |
| 6.27 | 6.33 | 6.14 | 6.30 | +0.64% | |
| 6.16 | 6.30 | 6.05 | 6.26 | +1.29% | |
| 5.88 | 6.20 | 5.86 | 6.18 | +5.64% | |
| 5.78 | 6.00 | 5.71 | 5.85 | +3.36% | |
| 6.06 | 6.06 | 5.66 | 5.66 | -8.71% | |
| 6.03 | 6.33 | 6.00 | 6.20 | +2.65% | |
| 5.98 | 6.04 | 5.90 | 6.04 | +1.51% | |
| 5.97 | 6.01 | 5.83 | 5.95 | -0.50% | |
| 6.09 | 6.13 | 5.93 | 5.98 | -1.16% | |
| 6.02 | 6.09 | 5.94 | 6.05 | -0.66% | |
| 6.15 | 6.27 | 5.98 | 6.09 | -0.98% | |
| 5.80 | 6.18 | 5.79 | 6.15 | +5.31% | |
| 6.01 | 6.01 | 5.77 | 5.84 | -2.50% | |
| 5.84 | 6.02 | 5.80 | 5.99 | +2.04% | |
| 5.95 | 6.07 | 5.82 | 5.87 | -1.68% | |
| 5.85 | 6.07 | 5.80 | 5.97 | +3.11% | |
| 5.92 | 5.93 | 5.78 | 5.79 | -2.53% | |
| 5.81 | 5.99 | 5.79 | 5.94 | +2.24% | |
| 5.67 | 5.86 | 5.56 | 5.81 | +2.11% | |
| 5.65 | 5.78 | 5.65 | 5.69 | +0.35% | |
| 5.70 | 5.79 | 5.59 | 5.67 | 0.00% | |
| 5.61 | 5.73 | 5.55 | 5.67 | +0.35% | |
| 5.78 | 5.85 | 5.62 | 5.65 | -2.08% | |
| 5.93 | 5.95 | 5.70 | 5.77 | -2.70% | |
| 6.06 | 6.11 | 5.87 | 5.93 | -0.84% | |
| 6.00 | 6.07 | 5.94 | 5.98 | -0.33% | |
| 5.84 | 6.04 | 5.84 | 6.00 | +2.74% | |
| 6.02 | 6.02 | 5.73 | 5.84 | -2.01% | |
| 6.21 | 6.28 | 5.88 | 5.96 | -3.72% | |
| 6.33 | 6.35 | 6.12 | 6.19 | -1.90% | |
| 5.92 | 6.33 | 5.92 | 6.31 | +5.70% | |
| 5.80 | 6.06 | 5.80 | 5.97 | +2.23% | |
| 5.91 | 5.91 | 5.78 | 5.84 | -0.51% | |
| 5.78 | 5.95 | 5.77 | 5.87 | +1.73% | |
| 5.74 | 5.83 | 5.66 | 5.77 | +0.35% | |
| 5.75 | 5.82 | 5.61 | 5.75 | -0.69% | |
| 5.64 | 5.81 | 5.61 | 5.79 | +4.32% | |
| 5.63 | 5.71 | 5.54 | 5.55 | -2.80% | |
| 5.79 | 5.85 | 5.70 | 5.71 | -0.35% | |
| 5.66 | 5.84 | 5.66 | 5.73 | +1.06% | |
| 5.56 | 5.74 | 5.56 | 5.67 | +3.47% | |
| 5.60 | 5.63 | 5.48 | 5.48 | -1.26% | |
| 5.52 | 5.62 | 5.46 | 5.55 | +1.28% | |
| 5.69 | 5.75 | 5.34 | 5.48 | -1.44% | |
| 5.49 | 5.70 | 5.47 | 5.56 | +0.91% | |
| 5.46 | 5.53 | 5.37 | 5.51 | 0.00% | |
| 5.68 | 5.82 | 5.43 | 5.51 | -3.67% | |
| 5.70 | 5.84 | 5.66 | 5.72 | -1.55% | |
| 6.04 | 6.15 | 5.77 | 5.81 | -4.13% | |
| 6.05 | 6.18 | 6.03 | 6.06 | -0.16% | |
| 6.01 | 6.19 | 5.92 | 6.07 | +1.34% | |
| 6.26 | 6.26 | 5.85 | 5.99 | -2.92% | |
| 5.68 | 6.26 | 5.68 | 6.17 | +7.12% | |
| 6.69 | 6.92 | 5.72 | 5.76 | -16.28% | |
| 6.79 | 7.06 | 6.57 | 6.88 | +2.08% | |
| 6.79 | 6.84 | 6.60 | 6.74 | -2.18% | |
| 6.80 | 6.97 | 6.71 | 6.89 | +1.17% | |
| 6.75 | 6.83 | 6.55 | 6.81 | +0.59% | |
| 6.94 | 7.00 | 6.75 | 6.77 | -4.11% | |
| 7.18 | 7.25 | 6.86 | 7.06 | -1.94% | |
| 7.26 | 7.34 | 7.07 | 7.20 | -0.96% | |
| 7.39 | 7.41 | 7.15 | 7.27 | -1.62% | |
| 7.20 | 7.49 | 7.16 | 7.39 | +3.07% | |
| 7.21 | 7.24 | 7.00 | 7.17 | -0.28% | |
| 7.53 | 7.53 | 7.12 | 7.19 | -3.88% | |
| 7.02 | 7.51 | 6.96 | 7.48 | +6.86% | |
| 6.62 | 7.01 | 6.62 | 7.00 | +6.22% | |
| 6.64 | 6.72 | 6.43 | 6.59 | -1.79% | |
| 6.83 | 6.86 | 6.46 | 6.71 | -1.03% | |
| 6.80 | 7.05 | 6.69 | 6.78 | -0.29% | |
| 6.52 | 6.97 | 6.45 | 6.80 | +3.03% | |
| 6.53 | 6.69 | 6.53 | 6.60 | +2.96% | |
| 6.77 | 6.77 | 6.24 | 6.41 | -4.33% | |
| 6.87 | 6.87 | 6.67 | 6.70 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SRI chart for longer ranges.