Skip to main content

Stoneridge Inc (NY: SRI )

18.24 +0.34 (+1.90%)
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 16.54 16.97 16.33 16.73 98,816 +0.29(+1.76%)
May 29, 2008 16.30 16.74 16.19 16.44 154,242 +0.09(+0.55%)
May 28, 2008 16.74 16.78 16.17 16.35 151,381 -0.28(-1.68%)
May 27, 2008 16.12 16.85 16.07 16.63 170,250 +0.68(+4.26%)
May 26, 2008 16.27 16.57 15.76 15.95 0 +0.00(+0.00%)
May 23, 2008 16.27 16.57 15.76 15.95 138,018 -0.43(-2.63%)
May 22, 2008 16.11 17.10 16.09 16.38 135,097 +0.18(+1.11%)
May 21, 2008 16.70 16.90 16.12 16.20 104,666 -0.65(-3.86%)
May 20, 2008 16.71 17.11 16.66 16.85 86,750 +0.10(+0.60%)
May 19, 2008 16.66 17.18 16.65 16.75 166,444 +0.01(+0.06%)
May 16, 2008 17.12 17.12 16.46 16.74 124,826 -0.37(-2.16%)
May 15, 2008 16.30 17.14 16.21 17.11 153,278 +0.70(+4.27%)
May 14, 2008 15.94 16.72 15.94 16.41 189,389 +0.51(+3.21%)
May 13, 2008 15.82 16.17 15.51 15.90 145,589 +0.08(+0.51%)
May 12, 2008 15.40 16.18 15.40 15.82 136,567 +0.38(+2.46%)
May 09, 2008 15.11 15.50 15.00 15.44 59,585 +0.21(+1.38%)
May 08, 2008 15.34 15.40 14.95 15.23 154,113 -0.11(-0.72%)
May 07, 2008 15.44 15.98 15.06 15.34 213,885 -0.08(-0.52%)
May 06, 2008 14.11 15.97 14.08 15.42 203,318 +1.33(+9.44%)
May 05, 2008 14.10 14.22 12.74 14.09 340,481 -0.65(-4.41%)
May 02, 2008 15.89 18.74 14.58 14.74 312,284 -0.26(-1.73%)
May 01, 2008 14.59 15.07 14.57 15.00 133,518 +0.43(+2.95%)
Apr 30, 2008 14.50 14.65 14.43 14.57 117,038 +0.14(+0.97%)
Apr 29, 2008 14.20 14.46 14.05 14.43 87,220 +0.19(+1.33%)
Apr 28, 2008 13.85 14.68 13.78 14.24 253,776 +0.19(+1.35%)
Apr 25, 2008 14.16 14.16 13.63 14.05 65,016 -0.03(-0.21%)
Apr 24, 2008 13.85 14.10 13.59 14.08 137,346 +0.28(+2.03%)
Apr 23, 2008 13.68 13.99 13.59 13.80 121,926 +0.07(+0.51%)
Apr 22, 2008 13.54 13.79 13.22 13.73 109,337 +0.11(+0.81%)
Apr 21, 2008 14.00 14.00 13.41 13.62 143,668 -0.41(-2.92%)
Apr 18, 2008 14.00 14.10 13.91 14.03 106,557 +0.27(+1.96%)
Apr 17, 2008 13.42 13.89 13.41 13.76 63,700 +0.33(+2.46%)
Apr 16, 2008 13.01 13.58 13.00 13.43 105,463 +0.39(+2.99%)
Apr 15, 2008 13.17 13.20 12.96 13.04 215,561 -0.05(-0.38%)
Apr 14, 2008 13.28 13.45 12.84 13.09 153,797 -0.09(-0.68%)
Apr 11, 2008 13.92 14.14 13.15 13.18 111,000 -0.72(-5.18%)
Apr 10, 2008 13.49 13.96 13.30 13.90 96,300 +0.41(+3.04%)
Apr 09, 2008 13.95 14.13 13.46 13.49 82,300 -0.51(-3.64%)
Apr 08, 2008 14.00 14.20 13.52 14.00 194,100 -0.07(-0.50%)
Apr 07, 2008 14.23 14.44 13.93 14.07 94,300 +0.22(+1.59%)
Apr 04, 2008 13.80 14.14 13.76 13.85 118,800 +0.07(+0.51%)
Apr 03, 2008 13.61 13.98 13.49 13.78 174,725 +0.17(+1.25%)
Apr 02, 2008 13.66 13.89 13.59 13.61 110,300 -0.16(-1.16%)
Apr 01, 2008 13.65 13.80 13.64 13.77 125,400 +0.32(+2.38%)
Mar 31, 2008 13.45 13.65 13.24 13.45 75,300 +0.25(+1.89%)
Mar 28, 2008 13.70 13.88 13.01 13.20 95,300 -0.60(-4.35%)
Mar 27, 2008 14.03 14.09 13.61 13.80 91,600 -0.18(-1.29%)
Mar 26, 2008 14.00 14.21 13.80 13.98 139,900 -0.17(-1.20%)
Mar 25, 2008 13.99 14.23 13.91 14.15 156,200 +0.34(+2.46%)
Mar 24, 2008 13.12 14.07 13.12 13.81 212,610 +0.74(+5.66%)
Mar 21, 2008 13.30 13.47 13.01 13.07 263,305 +0.00(+0.00%)
Mar 20, 2008 13.30 13.47 13.01 13.07 263,305 +0.45(+3.57%)
Mar 19, 2008 12.42 12.95 12.42 12.62 173,357 +0.26(+2.10%)
Mar 18, 2008 12.82 12.82 12.16 12.36 160,300 -0.13(-1.04%)
Mar 17, 2008 11.94 12.79 11.94 12.49 174,527 +0.22(+1.79%)
Mar 14, 2008 12.70 12.70 11.92 12.27 107,000 -0.18(-1.45%)
Mar 13, 2008 11.94 12.61 11.82 12.45 235,200 +0.36(+2.98%)
Mar 12, 2008 12.06 12.25 11.60 12.09 236,206 -0.11(-0.90%)
Mar 11, 2008 11.16 12.20 11.16 12.20 220,500 +1.14(+10.31%)
Mar 10, 2008 11.70 11.77 10.97 11.06 60,200 -0.54(-4.66%)
Mar 07, 2008 10.95 11.95 10.71 11.60 290,000 +0.42(+3.76%)
Mar 06, 2008 12.03 12.07 11.18 11.18 455,095 -0.85(-7.07%)
Mar 05, 2008 11.51 12.05 11.41 12.03 357,000 +0.62(+5.43%)
Mar 04, 2008 11.20 11.49 10.89 11.41 76,740 +0.16(+1.42%)
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.