Stoneridge Stock Price History
| SRI Stock | USD 7.70 0.22 2.78% |
Below is the normalized historical share price chart for Stoneridge extending back to October 10, 1997. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Stoneridge stands at 7.70, as last reported on the 1st of August, with the highest price reaching 8.01 and the lowest price hitting 7.54 during the day.
If you're considering investing in Stoneridge Stock, it is important to understand the factors that can impact its price. Stoneridge is slightly risky given 3 months investment horizon. Stoneridge owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.24, which indicates the firm had a 0.24 % return per unit of risk over the last 3 months. We were able to interpolate data for thirty different technical indicators, which can help you to evaluate if expected returns of 1.05% are justified by taking the suggested risk. Use Stoneridge Semi Deviation of 3.13, coefficient of variation of 392.08, and Risk Adjusted Performance of 0.2054 to evaluate company specific risk that cannot be diversified away.
As of now, Stoneridge's Common Stock is decreasing as compared to previous years. The Stoneridge's current Stock Based Compensation is estimated to increase to about 4.7 M, while Total Stockholder Equity is projected to decrease to under 212.4 M. . The Stoneridge's current Price To Free Cash Flows Ratio is estimated to increase to 7.75, while Price To Sales Ratio is projected to decrease to 0.18. Stoneridge Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 10th of October 1997 | 200 Day MA 5.948 | 50 Day MA 6.561 | Beta 1.422 |
Stoneridge | Build AI portfolio with Stoneridge Stock |
Sharpe Ratio = 0.2389
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | SRI | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 4.39 actual daily | 39 61% of assets are more volatile |
Expected Return
| 1.05 actual daily | 21 79% of assets have higher returns |
Risk-Adjusted Return
| 0.24 actual daily | 18 82% of assets perform better |
Based on monthly moving average Stoneridge is performing at about 18% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Stoneridge by adding it to a well-diversified portfolio.
Price Book 0.8714 | Enterprise Value Ebitda 10.2948 | Price Sales 0.2417 | Shares Float 25.3 M | Wall Street Target Price 14 |
Stoneridge Stock Price History Chart
There are several ways to analyze Stoneridge Stock price data. The simplest method is using a basic Stoneridge candlestick price chart, which shows Stoneridge price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 28, 2025 | 8.69 |
| Lowest Price | May 6, 2025 | 4.39 |
Stoneridge August 1, 2025 Stock Price Synopsis
Various analyses of Stoneridge's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Stoneridge Stock. It can be used to describe the percentage change in the price of Stoneridge from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Stoneridge Stock.| Stoneridge Price Rate Of Daily Change | 0.97 | |
| Stoneridge Price Daily Balance Of Power | (0.47) | |
| Stoneridge Price Action Indicator | (0.18) |
Stoneridge August 1, 2025 Stock Price Analysis
Stoneridge Stock Price History Data
The price series of Stoneridge for the period between Sat, May 3, 2025 and Fri, Aug 1, 2025 has a statistical range of 4.83 with a coefficient of variation of 22.04. The price distribution for the period has arithmetic mean of 6.08. The median price for the last 90 days is 6.11. The company completed stock split (5:9) on 22nd of March 2011.| Open | High | Low | Close | Volume | ||
08/01/2025 | 8.01 | 8.01 | 7.54 | 7.70 | ||
| 07/31/2025 | 8.01 | 8.01 | 7.54 | 7.70 | 311,348 | |
07/30/2025 | 8.68 | 8.82 | 7.80 | 7.92 | 455,812 | |
07/29/2025 | 8.74 | 9.10 | 8.43 | 8.45 | 1,360,720 | |
07/28/2025 | 7.86 | 8.71 | 7.66 | 8.69 | 402,226 | |
| 07/25/2025 | 7.89 | 7.95 | 7.78 | 7.83 | 131,169 | |
07/24/2025 | 8.01 | 8.08 | 7.72 | 7.89 | 344,222 | |
07/23/2025 | 7.67 | 8.14 | 7.56 | 8.13 | 440,925 | |
| 07/22/2025 | 7.18 | 7.71 | 7.01 | 7.59 | 438,830 | |
07/21/2025 | 6.83 | 7.07 | 6.80 | 7.02 | 219,267 | |
07/18/2025 | 6.98 | 6.98 | 6.68 | 6.73 | 248,816 | |
07/17/2025 | 7.16 | 7.32 | 6.92 | 6.94 | 265,592 | |
| 07/16/2025 | 7.26 | 7.28 | 6.97 | 7.14 | 227,300 | |
07/15/2025 | 7.42 | 7.48 | 7.13 | 7.16 | 283,215 | |
07/14/2025 | 7.27 | 7.38 | 7.02 | 7.35 | 364,279 | |
| 07/11/2025 | 7.58 | 7.64 | 7.18 | 7.29 | 260,522 | |
07/10/2025 | 8.05 | 8.27 | 7.59 | 7.66 | 305,122 | |
| 07/09/2025 | 8.16 | 8.81 | 7.97 | 8.17 | 644,900 | |
| 07/08/2025 | 7.92 | 8.18 | 7.80 | 8.03 | 421,990 | |
07/07/2025 | 7.89 | 8.07 | 7.67 | 7.79 | 453,500 | |
| 07/03/2025 | 7.85 | 8.01 | 7.79 | 7.97 | 250,400 | |
07/02/2025 | 7.64 | 7.84 | 7.57 | 7.75 | 440,272 | |
07/01/2025 | 6.88 | 7.63 | 6.82 | 7.55 | 726,800 | |
06/30/2025 | 6.71 | 7.05 | 6.48 | 7.04 | 508,459 | |
06/27/2025 | 6.40 | 6.77 | 6.40 | 6.60 | 4,174,453 | |
06/26/2025 | 6.19 | 6.48 | 6.12 | 6.40 | 319,959 | |
06/25/2025 | 6.12 | 6.13 | 5.99 | 6.11 | 219,234 | |
| 06/24/2025 | 6.11 | 6.22 | 5.99 | 6.11 | 311,720 | |
06/23/2025 | 6.03 | 6.20 | 5.90 | 6.00 | 225,472 | |
| 06/20/2025 | 6.34 | 6.36 | 6.06 | 6.11 | 235,900 | |
06/18/2025 | 6.13 | 6.50 | 6.12 | 6.26 | 283,854 | |
06/17/2025 | 6.03 | 6.17 | 5.94 | 6.11 | 233,400 | |
06/16/2025 | 5.84 | 6.12 | 5.72 | 6.11 | 277,413 | |
06/13/2025 | 5.88 | 5.97 | 5.65 | 5.68 | 249,600 | |
06/12/2025 | 6.11 | 6.23 | 6.01 | 6.06 | 165,175 | |
06/11/2025 | 6.42 | 6.46 | 6.13 | 6.24 | 198,219 | |
06/10/2025 | 6.11 | 6.40 | 5.97 | 6.35 | 259,467 | |
06/09/2025 | 5.64 | 6.05 | 5.61 | 6.01 | 270,500 | |
06/06/2025 | 5.45 | 5.88 | 5.45 | 5.65 | 213,444 | |
06/05/2025 | 5.42 | 5.49 | 5.23 | 5.28 | 244,754 | |
06/04/2025 | 5.34 | 5.51 | 5.32 | 5.42 | 190,635 | |
06/03/2025 | 5.08 | 5.39 | 5.08 | 5.33 | 247,600 | |
06/02/2025 | 4.98 | 5.27 | 4.97 | 5.09 | 336,549 | |
05/30/2025 | 4.82 | 5.05 | 4.76 | 5.02 | 167,530 | |
05/29/2025 | 4.94 | 4.94 | 4.75 | 4.86 | 163,500 | |
05/28/2025 | 5.06 | 5.06 | 4.75 | 4.88 | 170,138 | |
05/27/2025 | 4.92 | 5.09 | 4.80 | 5.05 | 174,901 | |
| 05/23/2025 | 4.66 | 4.81 | 4.60 | 4.75 | 192,300 | |
05/22/2025 | 4.91 | 4.99 | 4.80 | 4.81 | 159,582 | |
05/21/2025 | 4.92 | 5.13 | 4.90 | 4.92 | 202,700 | |
05/20/2025 | 5.41 | 5.49 | 4.97 | 5.05 | 131,198 | |
05/19/2025 | 5.16 | 5.44 | 5.11 | 5.40 | 203,325 | |
05/16/2025 | 5.05 | 5.31 | 5.05 | 5.30 | 261,515 | |
05/15/2025 | 4.69 | 5.01 | 4.61 | 5.00 | 409,749 | |
05/14/2025 | 5.12 | 5.21 | 4.74 | 4.77 | 537,883 | |
| 05/13/2025 | 5.16 | 5.30 | 5.09 | 5.15 | 294,754 | |
05/12/2025 | 4.70 | 5.14 | 4.50 | 5.04 | 1,274,535 | |
05/09/2025 | 4.52 | 4.61 | 4.37 | 4.53 | 365,603 | |
05/08/2025 | 4.45 | 4.59 | 4.26 | 4.45 | 672,923 | |
05/07/2025 | 4.52 | 4.63 | 4.26 | 4.39 | 201,900 | |
05/06/2025 | 4.19 | 4.56 | 4.19 | 4.39 | 726,200 |
About Stoneridge Stock history
Stoneridge investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Stoneridge is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Stoneridge will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Stoneridge stock prices may prove useful in developing a viable investing in Stoneridge
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 27.6 M | 27.1 M | |
| Net Loss | -16.5 M | -15.7 M |
Stoneridge Quarterly Net Working Capital |
|
Stoneridge Stock Technical Analysis
Stoneridge technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Manager Now
Portfolio ManagerState of the art Portfolio Manager to monitor and improve performance of your invested capital |
| All Next | Launch Module |
Stoneridge Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Stoneridge's price direction in advance. Along with the technical and fundamental analysis of Stoneridge Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Stoneridge to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.2054 | |||
| Jensen Alpha | 0.6638 | |||
| Total Risk Alpha | 0.3501 | |||
| Sortino Ratio | 0.2645 | |||
| Treynor Ratio | 0.335 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Stoneridge Stock analysis
When running Stoneridge's price analysis, check to measure Stoneridge's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Stoneridge is operating at the current time. Most of Stoneridge's value examination focuses on studying past and present price action to predict the probability of Stoneridge's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Stoneridge's price. Additionally, you may evaluate how the addition of Stoneridge to your portfolios can decrease your overall portfolio volatility.
| Price Exposure Probability Analyze equity upside and downside potential for a given time horizon across multiple markets | |
| Positions Ratings Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| USA ETFs Find actively traded Exchange Traded Funds (ETF) in USA | |
| Equity Analysis Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities | |
| Portfolio Rebalancing Analyze risk-adjusted returns against different time horizons to find asset-allocation targets | |
| Equity Forecasting Use basic forecasting models to generate price predictions and determine price momentum | |
| Cryptocurrency Center Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency | |
| Portfolio Analyzer Portfolio analysis module that provides access to portfolio diagnostics and optimization engine | |
| Portfolio File Import Quickly import all of your third-party portfolios from your local drive in csv format |