Stoneridge Inc (NY: SRI )

20.34 USD +0.48 (+2.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 10.97 11.04 10.83 10.97 140,195 -0.07(-0.63%)
Jul 30, 2014 11.10 11.10 10.99 11.04 70,568 +0.01(+0.09%)
Jul 29, 2014 11.01 11.08 10.94 11.03 51,964 +0.01(+0.09%)
Jul 28, 2014 11.06 11.18 10.77 11.02 101,811 -0.03(-0.27%)
Jul 25, 2014 10.95 11.13 10.95 11.05 82,117 -0.05(-0.45%)
Jul 24, 2014 11.08 11.19 11.00 11.10 118,701 +0.04(+0.36%)
Jul 23, 2014 10.96 11.15 10.91 11.06 74,802 +0.10(+0.91%)
Jul 22, 2014 11.10 11.11 10.86 10.96 61,142 -0.04(-0.36%)
Jul 21, 2014 11.03 11.04 10.95 11.00 47,306 -0.10(-0.90%)
Jul 18, 2014 10.99 11.17 10.99 11.10 67,728 +0.10(+0.91%)
Jul 17, 2014 10.94 11.08 10.94 11.00 113,075 -0.01(-0.09%)
Jul 16, 2014 10.91 11.09 10.91 11.01 54,608 +0.11(+1.01%)
Jul 15, 2014 10.97 11.04 10.79 10.90 62,665 -0.04(-0.37%)
Jul 14, 2014 10.72 11.00 10.68 10.94 67,081 +0.29(+2.72%)
Jul 11, 2014 10.60 10.70 10.56 10.65 53,082 +0.01(+0.09%)
Jul 10, 2014 10.48 10.70 10.40 10.64 110,514 -0.16(-1.48%)
Jul 09, 2014 11.03 11.03 10.75 10.80 55,617 -0.20(-1.82%)
Jul 08, 2014 11.00 11.03 10.79 11.00 159,396 -0.01(-0.09%)
Jul 07, 2014 11.08 11.10 10.95 11.01 105,193 -0.12(-1.08%)
Jul 03, 2014 11.05 11.13 11.13 11.13 44,300 +0.13(+1.18%)
Jul 02, 2014 11.13 11.16 10.85 11.00 161,653 -0.10(-0.90%)
Jul 01, 2014 10.78 11.20 10.78 11.10 204,627 +0.38(+3.54%)
Jun 30, 2014 10.66 10.76 10.61 10.72 179,901 +0.02(+0.19%)
Jun 27, 2014 10.49 10.74 10.49 10.70 259,111 +0.15(+1.42%)
Jun 26, 2014 10.45 10.57 10.20 10.55 97,312 +0.16(+1.54%)
Jun 25, 2014 10.45 10.49 10.34 10.39 124,714 -0.11(-1.05%)
Jun 24, 2014 10.86 10.91 10.49 10.50 180,036 -0.41(-3.76%)
Jun 23, 2014 11.02 11.04 10.84 10.91 168,632 -0.11(-1.00%)
Jun 20, 2014 11.03 11.24 10.93 11.02 207,400 -0.01(-0.09%)
Jun 19, 2014 10.95 11.08 10.90 11.03 76,179 +0.11(+1.01%)
Jun 18, 2014 10.72 10.95 10.53 10.92 321,648 +0.23(+2.15%)
Jun 17, 2014 10.44 10.85 10.42 10.69 117,412 +0.21(+2.00%)
Jun 16, 2014 10.66 10.67 10.40 10.48 93,131 -0.22(-2.06%)
Jun 13, 2014 10.43 10.72 10.32 10.70 120,206 +0.26(+2.49%)
Jun 12, 2014 10.47 10.50 10.26 10.44 101,292 -0.09(-0.85%)
Jun 11, 2014 10.66 10.68 10.44 10.53 83,424 -0.23(-2.14%)
Jun 10, 2014 10.85 10.91 10.68 10.76 64,246 +0.04(+0.37%)
Jun 06, 2014 10.71 10.90 10.67 10.72 97,450 +0.06(+0.56%)
Jun 05, 2014 10.12 10.67 10.08 10.66 102,397 +0.59(+5.86%)
Jun 04, 2014 10.25 10.32 10.06 10.07 282,660 -0.23(-2.23%)
Jun 03, 2014 10.03 10.62 9.970 10.30 1,064,869 +0.21(+2.08%)
Jun 02, 2014 9.610 10.20 9.510 10.09 230,958 +0.48(+4.99%)
May 30, 2014 9.580 9.630 9.500 9.610 84,211 +0.05(+0.52%)
May 29, 2014 9.540 9.670 9.472 9.560 62,735 +0.04(+0.42%)
May 28, 2014 9.780 9.780 9.350 9.520 137,305 -0.30(-3.05%)
May 27, 2014 10.37 10.37 9.780 9.820 208,624 -0.40(-3.91%)
May 23, 2014 10.03 10.22 10.22 10.22 268,300 +0.26(+2.61%)
May 22, 2014 9.590 9.970 9.434 9.960 81,717 +0.36(+3.75%)
May 21, 2014 9.180 9.670 9.100 9.600 163,666 +0.46(+5.03%)
May 20, 2014 8.890 9.230 8.680 9.140 390,953 +0.23(+2.58%)
May 19, 2014 8.800 9.010 8.770 8.910 276,283 +0.11(+1.25%)
May 16, 2014 9.050 9.080 8.690 8.800 138,464 -0.26(-2.87%)
May 15, 2014 9.390 9.496 9.040 9.060 124,760 -0.38(-4.03%)
May 14, 2014 10.08 10.12 9.350 9.440 127,965 -0.68(-6.72%)
May 13, 2014 10.36 10.43 10.10 10.12 80,176 -0.21(-2.03%)
May 12, 2014 10.11 10.46 9.980 10.33 174,272 +0.23(+2.28%)
May 09, 2014 10.59 10.69 10.00 10.10 212,141 -0.58(-5.43%)
May 08, 2014 10.70 10.95 10.53 10.68 281,090 -0.09(-0.84%)
May 07, 2014 10.65 10.84 10.47 10.77 77,007 +0.17(+1.60%)
May 06, 2014 10.60 10.65 10.42 10.60 93,791 +0.00(+0.00%)
May 05, 2014 10.32 10.68 10.24 10.60 92,005 +0.20(+1.92%)
May 02, 2014 10.55 10.64 10.36 10.40 55,222 -0.08(-0.76%)
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.