Stoneridge Inc (NY: SRI )

20.20 USD +0.31 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 16.89 16.89 16.45 16.65 45,900 -0.20(-1.19%)
Jul 30, 2002 16.85 16.99 16.60 16.85 58,400 -0.13(-0.77%)
Jul 29, 2002 17.30 17.40 16.45 16.98 54,900 -0.32(-1.85%)
Jul 26, 2002 16.88 17.30 16.20 17.30 26,700 +0.32(+1.88%)
Jul 25, 2002 16.85 17.00 16.35 16.98 30,300 -0.01(-0.06%)
Jul 24, 2002 15.40 16.99 15.15 16.99 41,400 +1.14(+7.19%)
Jul 23, 2002 16.36 16.62 15.80 15.85 15,500 -0.51(-3.12%)
Jul 22, 2002 17.02 17.05 16.30 16.36 77,600 -0.65(-3.82%)
Jul 19, 2002 16.10 17.36 16.10 17.01 20,000 +0.42(+2.53%)
Jul 17, 2002 16.16 16.59 15.72 16.59 18,200 +0.72(+4.54%)
Jul 12, 2002 17.01 17.01 15.65 15.87 51,800 -1.13(-6.65%)
Jul 11, 2002 16.74 17.16 16.65 17.00 29,400 +0.01(+0.06%)
Jul 10, 2002 17.00 17.16 16.78 16.99 61,100 -0.21(-1.22%)
Jul 09, 2002 17.55 17.81 16.45 17.20 148,900 -0.50(-2.82%)
Jul 08, 2002 18.35 18.35 17.70 17.70 44,900 -0.65(-3.54%)
Jul 05, 2002 18.06 18.59 17.90 18.35 7,500 +0.30(+1.66%)
Jul 04, 2002 17.74 18.05 17.40 18.05 38,100 +0.00(+0.00%)
Jul 03, 2002 17.74 18.05 17.40 18.05 38,100 +0.06(+0.33%)
Jul 02, 2002 18.25 18.33 17.92 17.99 30,100 -0.46(-2.49%)
Jul 01, 2002 18.95 19.02 18.45 18.45 58,000 -0.25(-1.34%)
Jun 28, 2002 18.20 18.79 18.20 18.70 96,100 +0.35(+1.91%)
Jun 27, 2002 18.99 19.30 18.05 18.35 151,900 -0.39(-2.08%)
Jun 26, 2002 17.60 18.75 17.24 18.74 149,200 +1.39(+8.01%)
Jun 25, 2002 16.50 17.45 16.50 17.35 65,100 +1.07(+6.57%)
Jun 21, 2002 16.40 16.48 15.51 16.28 44,300 -0.02(-0.12%)
Jun 20, 2002 15.80 16.45 15.14 16.30 47,500 +0.05(+0.31%)
Jun 19, 2002 17.86 17.96 16.10 16.25 83,900 -1.71(-9.52%)
Jun 18, 2002 17.90 18.09 17.75 17.96 33,200 +0.16(+0.90%)
Jun 17, 2002 17.20 18.10 17.20 17.80 214,400 +0.70(+4.09%)
Jun 14, 2002 17.05 17.45 16.90 17.10 161,800 +0.13(+0.77%)
Jun 12, 2002 16.00 16.97 16.00 16.97 58,100 +1.02(+6.39%)
Jun 11, 2002 15.42 16.17 15.42 15.95 13,800 +0.44(+2.84%)
Jun 10, 2002 14.83 15.82 14.68 15.51 36,600 +0.65(+4.37%)
Jun 07, 2002 14.00 15.02 13.90 14.86 24,600 +0.86(+6.14%)
Jun 06, 2002 15.25 15.25 14.00 14.00 10,600 -1.35(-8.79%)
Jun 05, 2002 15.25 15.38 14.50 15.35 49,000 -0.40(-2.54%)
May 31, 2002 15.00 16.50 15.00 15.75 59,600 +2.67(+20.41%)
May 28, 2002 12.75 13.36 12.75 13.08 42,700 +0.53(+4.22%)
May 27, 2002 13.20 13.00 12.03 12.55 28,900 +0.00(+0.00%)
May 24, 2002 13.20 13.00 12.03 12.55 28,900 -0.75(-5.64%)
May 23, 2002 13.65 13.65 13.10 13.30 9,400 -0.35(-2.56%)
May 22, 2002 13.91 13.91 12.81 13.65 42,000 -0.26(-1.87%)
May 21, 2002 14.95 15.00 13.54 13.91 35,300 -0.79(-5.37%)
May 20, 2002 14.95 14.95 14.10 14.70 24,600 +0.00(+0.00%)
May 17, 2002 14.50 15.00 14.50 14.70 289,700 -0.76(-4.92%)
May 16, 2002 16.40 16.49 15.40 15.46 141,400 -1.03(-6.25%)
May 15, 2002 15.70 16.49 15.70 16.49 11,500 +0.58(+3.65%)
May 14, 2002 16.40 16.45 15.61 15.91 19,400 -0.08(-0.50%)
May 13, 2002 15.02 15.99 15.02 15.99 15,300 +0.99(+6.60%)
May 10, 2002 16.20 16.20 15.00 15.00 59,400 -1.01(-6.31%)
May 09, 2002 16.36 16.99 16.01 16.01 12,600 -0.45(-2.73%)
May 08, 2002 16.25 16.90 16.00 16.46 18,500 +0.00(+0.00%)
May 07, 2002 15.73 17.09 15.25 16.46 57,600 +0.48(+3.00%)
May 06, 2002 15.67 16.30 15.55 15.98 6,100 +0.28(+1.78%)
May 03, 2002 15.94 16.00 15.70 15.70 4,900 -0.10(-0.63%)
May 02, 2002 15.99 16.69 15.50 15.80 53,100 -0.14(-0.88%)
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.