NYSE · SRI · stock
Stoneridge INC (SRI) stock price history
Every NYSE trading session of Stoneridge INC from Oct 10, 1997 to Sep 28, 2026: 7,285 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SRI adjusted close, 1997 to 2026
- $37.19
- All time high, 2021
- $9.71
- 52 week high, $4.60 low
- 7,285
- Daily sessions since 1997
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1997 to 2026 series and minute bars.
SRI key facts
- Stoneridge INC (SRI) closed at $6.67 on Sep 28, 2026 on NYSE.
- SRI's all time high close is $37.19, set on Mar 12, 2021; its all time low close is $1.51 on Feb 2, 2009.
- SRI's 52 week range is $4.60 to $9.71.
- SRI returned -11.4% over the year to Sep 28, 2026 and -68.1% over five years.
- Over ten years SRI returned -64%, -9.7% a year compounded.
- SRI's deepest drawdown was -93.4% from Apr 24, 1998 to Feb 2, 2009.
- DataCedar holds 7,285 daily sessions of SRI history from Oct 10, 1997 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SRI price chart, 1997 to 2026
SRI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.0% |
| 3 months | -9.1% |
| 6 months | +37.8% |
| Year to date | +12.3% |
| 1 year | -11.4% |
| 3 years | -66.7% |
| 5 years | -68.1% |
| 10 years | -64.0% |
| Since Oct 10, 1997 | -66.6% |
| Compound annual growth, 29.0 years | -3.7% |
SRI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $37.19 on Mar 12, 2021
- All time low close
- $1.51 on Feb 2, 2009
- 52 week high
- $9.71 on Feb 10, 2026
- 52 week low
- $4.60 on Mar 30, 2026
- Deepest drawdown
- -93.4% from Apr 24, 1998 to Feb 2, 2009, recovered Nov 28, 2017
- Best single session
- +64.4% on Nov 24, 2008
- Worst single session
- -27.2% on Jul 31, 2008
- Volatility, 1 year annualised
- 60.9%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2013, +149%
- Worst calendar year
- 2024, -68%
SRI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1997 starts on Oct 10, 1997; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $5.85 | $9.71 | $4.60 | $6.67 | +15.2% | 38.7M | 185 |
| 2025 | $6.32 | $9.10 | $3.54 | $5.79 | -7.7% | 71.8M | 250 |
| 2024 | $19.48 | $19.67 | $5.52 | $6.27 | -68.0% | 48.6M | 252 |
| 2023 | $21.77 | $24.83 | $14.18 | $19.57 | -9.2% | 28.4M | 250 |
| 2022 | $19.94 | $25.87 | $13.64 | $21.56 | +9.2% | 30.2M | 251 |
| 2021 | $30.49 | $38.20 | $18.47 | $19.74 | -34.7% | 34.7M | 252 |
| 2020 | $29.73 | $31.89 | $13.87 | $30.23 | +3.1% | 54.9M | 253 |
| 2019 | $24.34 | $34.46 | $24.10 | $29.32 | +18.9% | 54.9M | 252 |
| 2018 | $22.96 | $37.69 | $21.68 | $24.65 | +7.8% | 69.2M | 251 |
| 2017 | $17.64 | $25.34 | $14.16 | $22.86 | +29.2% | 42.1M | 251 |
| 2016 | $14.10 | $19.20 | $10.51 | $17.69 | +19.5% | 45.2M | 252 |
| 2015 | $12.96 | $15.74 | $10.18 | $14.80 | +15.1% | 18.6M | 252 |
| 2014 | $12.79 | $13.40 | $8.68 | $12.86 | +0.9% | 30.3M | 252 |
| 2013 | $5.29 | $13.63 | $5.25 | $12.75 | +149.0% | 50.5M | 252 |
| 2012 | $8.74 | $10.89 | $4.45 | $5.12 | -39.3% | 30.4M | 250 |
| 2011 | $16.04 | $17.22 | $4.53 | $8.43 | -46.6% | 51.5M | 252 |
| 2010 | $9.22 | $17.19 | $6.00 | $15.79 | +75.2% | 36.1M | 252 |
| 2009 | $4.61 | $9.60 | $1.41 | $9.01 | +97.6% | 37.9M | 252 |
| 2008 | $8.07 | $19.36 | $2.32 | $4.56 | -43.3% | 40.9M | 253 |
| 2007 | $8.19 | $14.41 | $7.73 | $8.04 | -1.8% | 22.7M | 251 |
| 2006 | $6.60 | $10.51 | $4.79 | $8.19 | +23.7% | 7.8M | 251 |
| 2005 | $15.13 | $15.20 | $5.95 | $6.62 | -56.2% | 11M | 252 |
| 2004 | $15.10 | $17.97 | $12.73 | $15.13 | +0.5% | 10M | 252 |
| 2003 | $12.00 | $17.29 | $8.84 | $15.05 | +26.5% | 7.1M | 252 |
| 2002 | $9.15 | $19.30 | $7.05 | $11.90 | +30.8% | 8.4M | 252 |
| 2001 | $6.75 | $12.00 | $4.75 | $9.10 | +34.8% | 5.9M | 248 |
| 2000 | $15.19 | $16.44 | $6.00 | $6.75 | -56.3% | 6.3M | 252 |
| 1999 | $22.88 | $23.00 | $12.00 | $15.44 | -32.1% | 7.1M | 252 |
| 1998 | $16.00 | $23.06 | $13.88 | $22.75 | +42.2% | 6.6M | 252 |
| 1997 | $20.75 | $20.81 | $14.00 | $16.00 | n/a | 8.5M | 57 |
SRI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $6.67 | -3.6% |
| August 2026 | $6.92 | +0.1% |
| July 2026 | $6.91 | -5.6% |
| June 2026 | $7.32 | -2.0% |
| May 2026 | $7.47 | +6.7% |
| April 2026 | $7.00 | +44.9% |
| March 2026 | $4.83 | -38.8% |
| February 2026 | $7.89 | +19.9% |
| January 2026 | $6.58 | +13.6% |
| December 2025 | $5.79 | +1.4% |
| November 2025 | $5.71 | -16.2% |
| October 2025 | $6.81 | -10.6% |
About the SRI data
Daily bars. 7,285 sessions from Oct 10, 1997 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 10, 1997, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SRI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
SRI share price history
