Stoneridge Inc (NY: SRI )

21.57 USD -1.14 (-5.02%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 9.770 10.00 9.580 9.980 59,100 +0.16(+1.63%)
Apr 28, 2005 9.770 10.20 9.630 9.820 50,500 -0.10(-1.01%)
Apr 27, 2005 9.950 10.05 9.910 9.920 60,500 -0.07(-0.70%)
Apr 26, 2005 10.10 10.10 9.900 9.990 31,400 -0.07(-0.70%)
Apr 25, 2005 9.930 10.08 9.900 10.06 27,300 +0.13(+1.31%)
Apr 22, 2005 9.950 9.970 9.780 9.930 28,500 -0.12(-1.19%)
Apr 21, 2005 10.04 10.15 9.860 10.05 41,500 +0.06(+0.60%)
Apr 20, 2005 10.34 10.45 9.910 9.990 22,900 -0.35(-3.38%)
Apr 19, 2005 10.23 10.52 10.23 10.34 134,100 +0.11(+1.08%)
Apr 18, 2005 10.56 10.82 10.22 10.23 26,200 -0.38(-3.58%)
Apr 15, 2005 11.05 11.10 10.60 10.61 18,400 -0.39(-3.55%)
Apr 14, 2005 11.05 11.20 11.00 11.00 22,100 -0.26(-2.31%)
Apr 13, 2005 11.60 11.60 11.26 11.26 15,200 -0.38(-3.26%)
Apr 12, 2005 11.60 11.70 11.38 11.64 10,900 +0.00(+0.00%)
Apr 11, 2005 11.85 11.85 11.55 11.64 19,700 -0.24(-2.02%)
Apr 08, 2005 11.99 11.99 11.85 11.88 14,900 -0.11(-0.92%)
Apr 07, 2005 11.90 12.10 11.87 11.99 27,000 +0.08(+0.67%)
Apr 06, 2005 11.92 12.05 11.89 11.91 132,100 -0.05(-0.42%)
Apr 05, 2005 12.20 12.20 11.95 11.96 81,700 -0.29(-2.37%)
Apr 04, 2005 12.15 12.47 12.13 12.25 95,600 +0.07(+0.57%)
Apr 01, 2005 12.26 12.30 12.00 12.18 30,200 -0.03(-0.25%)
Mar 31, 2005 12.43 12.47 12.00 12.21 57,400 -0.12(-0.97%)
Mar 30, 2005 12.25 12.35 12.22 12.33 10,400 +0.13(+1.07%)
Mar 29, 2005 12.25 12.35 12.05 12.20 31,300 -0.10(-0.81%)
Mar 28, 2005 12.15 12.41 12.15 12.30 44,600 +0.13(+1.07%)
Mar 24, 2005 12.44 12.49 12.16 12.17 42,100 -0.26(-2.09%)
Mar 23, 2005 12.30 12.62 12.12 12.43 41,200 +0.03(+0.24%)
Mar 22, 2005 12.30 12.69 12.29 12.40 26,000 +0.15(+1.22%)
Mar 21, 2005 12.20 12.33 12.10 12.25 37,900 +0.09(+0.74%)
Mar 18, 2005 12.89 12.89 12.10 12.16 81,900 -0.63(-4.93%)
Mar 17, 2005 12.81 12.95 12.78 12.79 49,600 +0.13(+1.03%)
Mar 16, 2005 12.53 12.77 12.50 12.66 27,900 +0.09(+0.72%)
Mar 15, 2005 12.80 12.90 12.51 12.57 20,400 -0.18(-1.41%)
Mar 14, 2005 12.60 12.89 12.60 12.75 15,400 +0.16(+1.27%)
Mar 11, 2005 12.55 12.71 12.50 12.59 17,600 +0.05(+0.40%)
Mar 10, 2005 12.45 12.55 12.45 12.54 43,800 +0.09(+0.72%)
Mar 09, 2005 12.40 12.54 12.36 12.45 111,000 -0.02(-0.16%)
Mar 08, 2005 12.45 12.57 12.21 12.47 53,200 -0.02(-0.16%)
Mar 07, 2005 12.42 12.74 12.42 12.49 69,000 +0.17(+1.38%)
Mar 04, 2005 12.45 12.45 12.25 12.32 32,500 -0.08(-0.65%)
Mar 03, 2005 12.48 12.54 12.35 12.40 134,400 +0.02(+0.16%)
Mar 02, 2005 12.25 12.47 12.20 12.38 43,800 +0.08(+0.65%)
Mar 01, 2005 12.10 12.38 12.10 12.30 25,700 +0.23(+1.91%)
Feb 28, 2005 12.05 12.16 11.88 12.07 37,800 -0.02(-0.17%)
Feb 25, 2005 11.95 12.10 11.95 12.09 37,900 +0.14(+1.17%)
Feb 24, 2005 11.95 12.05 11.88 11.95 22,700 -0.01(-0.08%)
Feb 23, 2005 12.16 12.29 11.90 11.96 19,400 -0.15(-1.24%)
Feb 22, 2005 12.36 12.58 11.99 12.11 53,000 -0.15(-1.22%)
Feb 18, 2005 12.30 12.39 12.16 12.26 34,600 -0.01(-0.08%)
Feb 17, 2005 11.95 12.45 11.95 12.27 53,400 +0.37(+3.11%)
Feb 16, 2005 11.80 11.92 11.20 11.90 227,300 +0.10(+0.85%)
Feb 15, 2005 12.48 12.53 11.76 11.80 42,700 -0.68(-5.45%)
Feb 14, 2005 13.00 13.00 12.42 12.48 37,200 -0.50(-3.85%)
Feb 11, 2005 13.20 13.20 12.90 12.98 38,000 -0.17(-1.29%)
Feb 10, 2005 13.45 13.64 13.10 13.15 19,400 -0.29(-2.16%)
Feb 09, 2005 13.65 13.85 13.40 13.44 68,000 -0.26(-1.90%)
Feb 08, 2005 14.16 14.16 13.55 13.70 214,000 -0.66(-4.60%)
Feb 07, 2005 14.97 15.09 14.35 14.36 33,300 -0.66(-4.39%)
Feb 04, 2005 15.02 15.08 14.95 15.02 35,900 -0.04(-0.27%)
Feb 03, 2005 15.03 15.10 14.87 15.06 220,100 +0.07(+0.47%)
Feb 02, 2005 14.80 15.00 14.71 14.99 18,900 +0.14(+0.94%)
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.