NYSE:SRI | Historical Stock Price | STONERIDGE INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-10-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.85$3.39$6.22$11.40$20.88$38.261997-10-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$30.23$30.2365,900——
2020-12-30$30.46$30.4670,100——
2020-12-29$29.81$29.8182,100——
2020-12-28$30.34$30.3499,900——
2020-12-24$29.64$29.6431,300——
2020-12-23$30.03$30.0360,200——
2020-12-22$30.41$30.41246,400——
2020-12-21$29.30$29.30108,700——
2020-12-18$29.23$29.23286,700——
2020-12-17$29.73$29.7384,900——
2020-12-16$29.76$29.7695,600——
2020-12-15$30.30$30.30187,200——
2020-12-14$30.24$30.24123,300——
2020-12-11$30.47$30.47275,400——
2020-12-10$31.61$31.61163,900——
2020-12-09$30.80$30.80161,500——
2020-12-08$30.62$30.62204,200——
2020-12-07$29.64$29.64285,900——
2020-12-04$29.84$29.84175,800——
2020-12-03$27.37$27.3789,500——
2020-12-02$27.13$27.1397,000——
2020-12-01$27.22$27.2299,900——
2020-11-30$26.86$26.86139,200——
2020-11-27$27.05$27.0532,600——
2020-11-25$27.07$27.0775,600——
2020-11-24$27.85$27.85118,600——
2020-11-23$26.98$26.98105,800——
2020-11-20$26.58$26.58160,400——
2020-11-19$27.01$27.01242,800——
2020-11-18$27.17$27.17199,000——
2020-11-17$26.90$26.90116,400——
2020-11-16$26.51$26.51127,800——
2020-11-13$24.97$24.9758,500——
2020-11-12$24.52$24.5272,700——
2020-11-11$25.76$25.7681,000——
2020-11-10$25.89$25.89102,800——
2020-11-09$24.52$24.52161,300——
2020-11-06$23.36$23.3656,900——
2020-11-05$24.09$24.0976,200——
2020-11-04$23.14$23.14110,200——
2020-11-03$23.94$23.94124,600——
2020-11-02$22.70$22.7073,200——
2020-10-30$22.83$22.83106,300——
2020-10-29$23.91$23.91442,800——
2020-10-28$22.08$22.08127,400——
2020-10-27$22.46$22.4694,100——
2020-10-26$22.82$22.82102,100——
2020-10-23$23.30$23.30154,800——
2020-10-22$23.20$23.20212,600——
2020-10-21$23.24$23.2467,200——
2020-10-20$23.29$23.2963,900——
2020-10-19$22.68$22.6856,000——
2020-10-16$22.46$22.4665,900——
2020-10-15$22.44$22.4477,300——
2020-10-14$22.02$22.0267,200——
2020-10-13$22.65$22.6594,900——
2020-10-12$23.24$23.24118,900——
2020-10-09$23.03$23.0383,700——
2020-10-08$22.91$22.91126,200——
2020-10-07$22.54$22.54146,400——
2020-10-06$21.36$21.36196,500——
2020-10-05$20.81$20.81118,200——
2020-10-02$19.41$19.41105,100——
2020-10-01$19.03$19.03102,300——
2020-09-30$18.37$18.37216,300——
2020-09-29$18.22$18.22174,500——
2020-09-28$18.34$18.3497,800——
2020-09-25$17.50$17.50174,700——
2020-09-24$17.85$17.85144,200——
2020-09-23$17.57$17.57153,800——
2020-09-22$18.00$18.00163,300——
2020-09-21$17.71$17.71262,300——
2020-09-18$18.72$18.72498,000——
2020-09-17$19.13$19.13270,500——
2020-09-16$19.25$19.25104,100——
2020-09-15$19.54$19.54123,000——
2020-09-14$19.79$19.79142,500——
2020-09-11$19.40$19.40163,600——
2020-09-10$19.79$19.79207,500——
2020-09-09$19.67$19.6799,400——
2020-09-08$19.81$19.81215,700——
2020-09-04$20.10$20.10140,200——
2020-09-03$20.46$20.46105,700——
2020-09-02$21.03$21.03153,900——
2020-09-01$20.46$20.46186,700——
2020-08-31$20.20$20.20177,200——
2020-08-28$20.81$20.81220,800——
2020-08-27$20.80$20.80227,500——
2020-08-26$20.70$20.70250,600——
2020-08-25$21.14$21.14217,300——
2020-08-24$21.29$21.29287,800——
2020-08-21$20.64$20.64189,500——
2020-08-20$21.03$21.0367,100——
2020-08-19$21.90$21.90108,100——
2020-08-18$22.27$22.27131,500——
2020-08-17$22.77$22.77123,600——
2020-08-14$23.09$23.0981,600——
2020-08-13$23.11$23.11110,500——
2020-08-12$23.33$23.33109,900——
2020-08-11$23.21$23.21210,100——
2020-08-10$22.32$22.32131,300——
2020-08-07$21.67$21.6793,900——
2020-08-06$21.49$21.49109,200——
2020-08-05$21.54$21.54153,500——
2020-08-04$21.08$21.08143,000——
2020-08-03$20.82$20.82186,800——
2020-07-31$20.72$20.72200,400——
2020-07-30$20.86$20.86424,500——
2020-07-29$22.26$22.26111,300——
2020-07-28$21.57$21.57155,700——
2020-07-27$21.47$21.4791,000——
2020-07-24$20.80$20.80153,600——
2020-07-23$21.12$21.12131,000——
2020-07-22$20.67$20.67137,200——
2020-07-21$20.57$20.57106,500——
2020-07-20$20.19$20.19107,600——
2020-07-17$20.62$20.62154,300——
2020-07-16$21.04$21.0488,500——
2020-07-15$21.15$21.15177,700——
2020-07-14$20.21$20.21176,900——
2020-07-13$19.67$19.67118,000——
2020-07-10$19.49$19.4983,600——
2020-07-09$18.87$18.87206,000——
2020-07-08$19.12$19.12189,100——
2020-07-07$19.37$19.37141,300——
2020-07-06$20.20$20.20104,800——
2020-07-02$19.92$19.92142,900——
2020-07-01$19.77$19.77125,600——
2020-06-30$20.66$20.66127,200——
2020-06-29$20.58$20.58205,300——
2020-06-26$19.42$19.42375,500——
2020-06-25$19.24$19.24211,400——
2020-06-24$18.88$18.88290,400——
2020-06-23$19.31$19.31173,600——
2020-06-22$19.13$19.13168,800——
2020-06-19$18.83$18.83261,100——
2020-06-18$19.11$19.11152,200——
2020-06-17$19.60$19.60139,200——
2020-06-16$20.47$20.47286,300——
2020-06-15$20.69$20.69222,800——
2020-06-12$20.85$20.85198,600——
2020-06-11$20.33$20.33300,300——
2020-06-10$21.74$21.74214,100——
2020-06-09$22.34$22.34192,200——
2020-06-08$23.22$23.22215,600——
2020-06-05$23.11$23.11255,100——
2020-06-04$21.93$21.93247,900——
2020-06-03$22.22$22.22282,200——
2020-06-02$20.95$20.95256,100——
2020-06-01$20.55$20.55241,600——
2020-05-29$20.58$20.58517,900——
2020-05-28$20.84$20.84370,000——
2020-05-27$21.94$21.94515,600——
2020-05-26$20.12$20.12337,400——
2020-05-22$18.60$18.60140,300——
2020-05-21$18.48$18.48163,100——
2020-05-20$18.17$18.17227,900——
2020-05-19$17.82$17.82288,100——
2020-05-18$18.52$18.52347,900——
2020-05-15$16.92$16.92232,600——
2020-05-14$16.69$16.69258,300——
2020-05-13$16.83$16.83453,000——
2020-05-12$17.38$17.38421,400——
2020-05-11$17.56$17.56830,400——
2020-05-08$19.33$19.33332,200——
2020-05-07$17.66$17.66411,700——
2020-05-06$18.67$18.67279,200——
2020-05-05$18.67$18.67409,300——
2020-05-04$18.44$18.44385,600——
2020-05-01$19.53$19.53207,000——
2020-04-30$20.03$20.03258,400——
2020-04-29$20.02$20.02240,800——
2020-04-28$18.07$18.07274,900——
2020-04-27$17.72$17.72238,100——
2020-04-24$16.99$16.99255,500——
2020-04-23$16.63$16.63192,100——
2020-04-22$16.17$16.17211,900——
2020-04-21$15.83$15.83182,300——
2020-04-20$16.58$16.58124,500——
2020-04-17$16.90$16.90272,300——
2020-04-16$16.17$16.17179,000——
2020-04-15$16.75$16.75170,900——
2020-04-14$18.08$18.08413,600——
2020-04-13$17.77$17.77298,900——
2020-04-09$18.85$18.85423,700——
2020-04-08$16.16$16.161,179,900——
2020-04-07$16.35$16.35414,200——
2020-04-06$15.68$15.68332,200——
2020-04-03$13.91$13.91313,300——
2020-04-02$14.92$14.92281,900——
2020-04-01$14.62$14.62259,600——
2020-03-31$16.75$16.75406,500——
2020-03-30$16.73$16.73313,900——
2020-03-27$16.24$16.24278,000——
2020-03-26$17.95$17.95275,200——
2020-03-25$16.37$16.37571,100——
2020-03-24$16.30$16.30386,800——
2020-03-23$14.99$14.99447,700——
2020-03-20$15.69$15.69492,100——
2020-03-19$16.27$16.27330,500——
2020-03-18$14.33$14.33434,300——
2020-03-17$16.79$16.79412,600——
2020-03-16$16.16$16.16273,100——
2020-03-13$18.63$18.63506,700——
2020-03-12$17.48$17.48375,400——
2020-03-11$18.37$18.37506,200——
2020-03-10$18.99$18.99280,500——
2020-03-09$17.62$17.62465,000——
2020-03-06$19.36$19.36262,200——
2020-03-05$19.52$19.52306,400——
2020-03-04$21.24$21.24379,600——
2020-03-03$20.99$20.99388,000——
2020-03-02$21.81$21.81490,000——
2020-02-28$22.10$22.10689,500——
2020-02-27$23.30$23.301,688,900——
2020-02-26$26.57$26.57301,300——
2020-02-25$28.04$28.04468,900——
2020-02-24$28.66$28.66211,300——
2020-02-21$29.62$29.62188,900——
2020-02-20$29.89$29.89117,000——
2020-02-19$29.83$29.83113,400——
2020-02-18$29.60$29.60249,700——
2020-02-14$29.83$29.8394,100——
2020-02-13$29.97$29.97111,300——
2020-02-12$29.83$29.83161,500——
2020-02-11$29.15$29.15147,800——
2020-02-10$28.83$28.83144,900——
2020-02-07$28.60$28.6095,500——
2020-02-06$28.63$28.63165,900——
2020-02-05$29.00$29.00218,900——
2020-02-04$28.59$28.59264,600——
2020-02-03$28.13$28.13177,800——
2020-01-31$27.86$27.86218,400——
2020-01-30$28.10$28.10233,200——
2020-01-29$28.00$28.00206,800——
2020-01-28$28.08$28.08191,100——
2020-01-27$28.02$28.02129,300——
2020-01-24$28.52$28.52103,300——
2020-01-23$28.62$28.62165,900——
2020-01-22$28.83$28.83122,600——
2020-01-21$29.15$29.15143,200——
2020-01-17$29.52$29.52204,000——
2020-01-16$29.67$29.67167,200——
2020-01-15$29.06$29.06172,900——
2020-01-14$29.63$29.63124,000——
2020-01-13$29.48$29.48107,000——
2020-01-10$29.40$29.40150,600——
2020-01-09$29.80$29.80278,200——
2020-01-08$29.80$29.80147,400——
2020-01-07$29.59$29.59137,700——
2020-01-06$29.89$29.89137,500——
2020-01-03$30.09$30.09137,700——
2020-01-02$30.28$30.28240,000——