Skip to main content

Stoneridge Inc (NY: SRI )

18.05 +0.15 (+0.83%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 11.07 11.35 10.98 11.23 131,535 +0.22(+2.00%)
Mar 28, 2014 11.06 11.32 10.97 11.01 106,741 -0.04(-0.36%)
Mar 27, 2014 11.30 11.39 10.95 11.05 76,263 -0.27(-2.39%)
Mar 26, 2014 11.69 11.72 11.32 11.32 576,289 -0.33(-2.83%)
Mar 25, 2014 11.75 11.86 11.62 11.65 69,688 +0.00(+0.00%)
Mar 24, 2014 11.71 11.73 11.47 11.65 142,202 -0.04(-0.34%)
Mar 21, 2014 11.71 11.88 11.67 11.69 200,436 +0.07(+0.60%)
Mar 20, 2014 11.58 11.72 11.55 11.62 72,960 +0.02(+0.17%)
Mar 19, 2014 11.79 11.79 11.55 11.60 114,774 -0.16(-1.36%)
Mar 18, 2014 11.54 11.85 11.46 11.76 72,195 +0.26(+2.26%)
Mar 17, 2014 11.35 11.64 11.33 11.50 99,231 +0.21(+1.86%)
Mar 14, 2014 11.08 11.34 10.98 11.29 89,549 +0.13(+1.16%)
Mar 13, 2014 11.65 11.65 11.11 11.16 177,554 -0.41(-3.54%)
Mar 12, 2014 11.44 11.66 11.34 11.57 193,444 +0.03(+0.26%)
Mar 11, 2014 11.76 11.82 11.42 11.54 96,492 -0.22(-1.87%)
Mar 10, 2014 11.73 12.10 11.61 11.76 194,319 -0.03(-0.25%)
Mar 07, 2014 11.47 11.81 11.44 11.79 140,672 +0.37(+3.24%)
Mar 06, 2014 11.33 11.43 11.27 11.42 127,123 +0.11(+0.97%)
Mar 05, 2014 11.23 11.40 11.23 11.31 95,081 +0.03(+0.27%)
Mar 04, 2014 11.13 11.41 11.05 11.28 139,006 +0.35(+3.20%)
Mar 03, 2014 10.92 10.99 10.77 10.93 118,862 -0.08(-0.73%)
Feb 28, 2014 11.15 11.27 10.89 11.01 93,784 -0.10(-0.90%)
Feb 27, 2014 10.79 11.12 10.79 11.11 115,116 +0.25(+2.30%)
Feb 26, 2014 10.67 11.03 10.54 10.86 188,671 +0.24(+2.26%)
Feb 25, 2014 10.54 10.73 10.52 10.62 107,471 +0.05(+0.47%)
Feb 24, 2014 10.59 10.79 10.52 10.57 86,396 +0.00(+0.00%)
Feb 21, 2014 10.50 10.64 10.41 10.57 118,509 +0.12(+1.15%)
Feb 20, 2014 10.34 10.49 10.29 10.45 113,290 +0.15(+1.46%)
Feb 19, 2014 10.19 10.35 10.10 10.30 143,084 +0.05(+0.49%)
Feb 18, 2014 10.18 10.26 10.14 10.25 116,259 +0.10(+0.99%)
Feb 14, 2014 10.25 10.15 10.15 10.15 114,800 -0.12(-1.17%)
Feb 13, 2014 9.880 10.33 9.830 10.27 205,340 +0.33(+3.32%)
Feb 12, 2014 9.670 10.04 9.630 9.940 235,244 +0.27(+2.79%)
Feb 11, 2014 9.590 9.700 9.570 9.670 142,769 +0.09(+0.94%)
Feb 10, 2014 9.820 9.820 9.490 9.580 267,356 -0.27(-2.74%)
Feb 07, 2014 9.830 9.920 9.700 9.850 241,950 +0.07(+0.72%)
Feb 06, 2014 10.50 10.65 9.650 9.780 475,569 -1.02(-9.44%)
Feb 05, 2014 10.82 10.86 10.59 10.80 138,327 -0.05(-0.46%)
Feb 04, 2014 11.04 11.05 10.85 10.85 129,589 -0.15(-1.36%)
Feb 03, 2014 11.40 11.40 10.91 11.00 243,454 -0.38(-3.34%)
Jan 31, 2014 11.00 11.45 10.89 11.38 127,658 +0.15(+1.34%)
Jan 30, 2014 11.17 11.34 11.03 11.23 111,317 +0.18(+1.63%)
Jan 29, 2014 11.25 11.25 10.97 11.05 230,334 -0.32(-2.81%)
Jan 28, 2014 10.87 11.44 10.78 11.37 170,911 +0.48(+4.41%)
Jan 27, 2014 10.99 11.19 10.71 10.89 163,623 -0.12(-1.09%)
Jan 24, 2014 11.52 11.52 10.83 11.01 187,939 -0.63(-5.41%)
Jan 23, 2014 11.62 11.67 11.50 11.64 82,260 -0.07(-0.60%)
Jan 22, 2014 11.67 11.78 11.54 11.71 50,821 +0.03(+0.26%)
Jan 21, 2014 11.78 11.78 11.51 11.68 98,634 +0.00(+0.00%)
Jan 17, 2014 11.80 11.68 11.68 11.68 44,400 -0.11(-0.93%)
Jan 16, 2014 11.96 11.96 11.63 11.79 72,861 -0.15(-1.26%)
Jan 15, 2014 11.90 12.04 11.77 11.94 91,703 +0.04(+0.34%)
Jan 14, 2014 11.74 11.91 11.65 11.90 59,526 +0.25(+2.15%)
Jan 13, 2014 12.01 12.01 11.53 11.65 142,299 -0.35(-2.92%)
Jan 10, 2014 12.23 12.33 11.86 12.00 96,493 -0.17(-1.40%)
Jan 09, 2014 12.45 12.45 11.79 12.17 236,796 -0.28(-2.25%)
Jan 08, 2014 12.59 12.63 12.37 12.45 83,660 -0.16(-1.27%)
Jan 07, 2014 12.58 12.72 12.39 12.61 77,915 +0.12(+0.96%)
Jan 06, 2014 12.76 12.81 12.42 12.49 151,527 -0.27(-2.12%)
Jan 03, 2014 12.50 12.82 12.45 12.76 155,125 +0.24(+1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.