Skip to main content

Stoneridge Inc (NY: SRI )

18.44 +0.54 (+3.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 6.940 7.080 6.700 7.050 135,940 +0.10(+1.44%)
May 30, 2012 7.100 7.200 6.930 6.950 76,529 -0.25(-3.47%)
May 29, 2012 7.210 7.320 7.120 7.200 119,278 +0.11(+1.55%)
May 25, 2012 7.180 7.210 7.080 7.090 48,460 -0.11(-1.53%)
May 24, 2012 7.480 7.590 6.890 7.200 224,160 -0.27(-3.61%)
May 23, 2012 7.460 7.670 7.410 7.470 140,951 -0.12(-1.58%)
May 22, 2012 8.040 8.050 7.510 7.590 88,066 -0.42(-5.24%)
May 21, 2012 7.470 8.070 7.420 8.010 92,765 +0.55(+7.37%)
May 18, 2012 7.800 7.860 7.420 7.460 151,994 -0.34(-4.36%)
May 17, 2012 7.890 7.890 7.400 7.800 168,622 -0.07(-0.89%)
May 16, 2012 8.390 8.510 7.760 7.870 91,638 -0.44(-5.29%)
May 15, 2012 8.280 8.450 8.230 8.310 65,836 +0.04(+0.48%)
May 14, 2012 8.310 8.380 8.190 8.270 185,687 -0.20(-2.36%)
May 11, 2012 8.650 8.740 8.380 8.470 83,348 -0.28(-3.20%)
May 10, 2012 9.100 9.130 8.700 8.750 68,680 -0.23(-2.56%)
May 09, 2012 8.880 8.980 8.650 8.980 82,018 -0.05(-0.55%)
May 08, 2012 8.900 9.070 8.620 9.030 71,249 +0.02(+0.22%)
May 07, 2012 8.900 9.130 8.880 9.010 53,044 +0.05(+0.56%)
May 04, 2012 9.240 9.240 8.851 8.960 78,807 -0.38(-4.07%)
May 03, 2012 9.730 9.800 9.240 9.340 69,188 -0.36(-3.71%)
May 02, 2012 9.230 9.810 9.190 9.700 109,432 +0.36(+3.85%)
May 01, 2012 8.700 9.460 8.700 9.340 228,352 +0.72(+8.35%)
Apr 30, 2012 8.930 8.930 8.540 8.620 208,055 -0.34(-3.79%)
Apr 27, 2012 8.850 9.000 8.700 8.960 184,029 +0.15(+1.70%)
Apr 26, 2012 8.630 8.880 8.620 8.810 73,770 +0.16(+1.85%)
Apr 25, 2012 8.410 8.670 8.410 8.650 102,866 +0.40(+4.85%)
Apr 24, 2012 8.160 8.270 8.100 8.250 57,962 +0.09(+1.10%)
Apr 23, 2012 8.010 8.190 7.720 8.160 147,805 -0.07(-0.85%)
Apr 20, 2012 8.440 8.440 8.131 8.230 83,462 -0.08(-0.96%)
Apr 19, 2012 8.660 8.670 8.310 8.310 115,914 -0.33(-3.82%)
Apr 18, 2012 8.870 8.910 8.640 8.640 56,989 -0.34(-3.79%)
Apr 17, 2012 8.770 9.110 8.700 8.980 70,774 +0.31(+3.58%)
Apr 16, 2012 8.770 8.882 8.100 8.670 133,958 -0.06(-0.69%)
Apr 13, 2012 9.220 9.220 8.720 8.730 179,936 -0.55(-5.93%)
Apr 12, 2012 9.320 9.490 9.240 9.280 87,082 -0.05(-0.54%)
Apr 11, 2012 9.310 9.530 9.170 9.330 119,579 +0.15(+1.63%)
Apr 10, 2012 9.370 9.400 9.131 9.180 172,143 -0.21(-2.24%)
Apr 09, 2012 9.360 9.520 9.210 9.390 141,366 -0.27(-2.80%)
Apr 05, 2012 9.570 9.760 9.570 9.660 127,007 +0.02(+0.21%)
Apr 04, 2012 9.700 9.730 9.310 9.640 150,906 -0.25(-2.53%)
Apr 03, 2012 10.05 10.15 9.740 9.890 97,936 -0.22(-2.18%)
Apr 02, 2012 9.880 10.15 9.790 10.11 76,034 +0.22(+2.22%)
Mar 30, 2012 10.20 10.20 9.890 9.890 83,149 -0.18(-1.79%)
Mar 29, 2012 10.11 10.11 9.920 10.07 119,910 -0.16(-1.56%)
Mar 28, 2012 10.68 10.71 10.18 10.23 139,773 -0.46(-4.30%)
Mar 27, 2012 10.67 10.89 10.62 10.69 124,379 +0.03(+0.28%)
Mar 26, 2012 10.14 10.69 10.14 10.66 251,274 +0.66(+6.60%)
Mar 23, 2012 10.05 10.06 9.900 10.00 153,072 -0.07(-0.70%)
Mar 22, 2012 10.30 10.34 9.970 10.07 274,927 -0.41(-3.91%)
Mar 21, 2012 10.41 10.58 10.21 10.48 102,358 +0.10(+0.96%)
Mar 20, 2012 10.47 10.47 10.25 10.38 82,130 -0.22(-2.08%)
Mar 19, 2012 10.54 10.87 10.50 10.60 120,930 +0.00(+0.00%)
Mar 16, 2012 10.20 10.81 10.19 10.60 271,602 +0.46(+4.54%)
Mar 15, 2012 10.10 10.20 10.03 10.14 95,119 +0.06(+0.60%)
Mar 14, 2012 10.57 10.57 10.03 10.08 80,523 -0.50(-4.73%)
Mar 13, 2012 10.27 10.59 10.20 10.58 128,210 +0.46(+4.55%)
Mar 12, 2012 10.18 10.44 10.03 10.12 70,119 -0.08(-0.78%)
Mar 09, 2012 10.06 10.25 9.990 10.20 168,244 +0.14(+1.39%)
Mar 08, 2012 10.22 10.23 9.950 10.06 129,765 -0.03(-0.30%)
Mar 07, 2012 9.990 10.29 9.990 10.09 171,654 +0.15(+1.51%)
Mar 06, 2012 9.900 10.00 9.670 9.940 173,849 -0.11(-1.09%)
Mar 05, 2012 10.02 10.20 9.950 10.05 131,502 -0.05(-0.50%)
Mar 02, 2012 10.05 10.22 9.840 10.10 194,804 +0.07(+0.70%)
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.