Stoneridge Inc (NY: SRI )

20.99 USD -0.12 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 28.68 29.24 28.68 28.95 64,684 +0.22(+0.77%)
Jul 29, 2021 28.62 28.98 28.50 28.73 76,558 +0.54(+1.92%)
Jul 28, 2021 27.94 28.64 27.61 28.19 50,908 +0.36(+1.29%)
Jul 27, 2021 28.20 28.43 27.50 27.83 57,949 -0.58(-2.04%)
Jul 26, 2021 28.00 28.60 27.63 28.41 85,452 +0.59(+2.12%)
Jul 23, 2021 27.57 27.86 26.98 27.82 44,687 +0.63(+2.32%)
Jul 22, 2021 27.79 27.79 27.01 27.19 57,077 -0.86(-3.07%)
Jul 21, 2021 28.13 28.56 27.94 28.05 69,733 +0.40(+1.45%)
Jul 20, 2021 27.03 28.08 26.81 27.65 107,195 +0.75(+2.79%)
Jul 19, 2021 26.76 27.36 26.48 26.90 78,928 -0.74(-2.68%)
Jul 16, 2021 28.04 28.09 27.58 27.64 118,441 -0.19(-0.68%)
Jul 15, 2021 27.59 28.10 27.59 27.83 56,878 +0.04(+0.14%)
Jul 14, 2021 27.98 28.00 27.35 27.79 123,494 -0.19(-0.68%)
Jul 13, 2021 28.57 28.67 27.89 27.98 81,619 -0.77(-2.68%)
Jul 12, 2021 28.51 28.84 28.37 28.75 79,802 +0.17(+0.59%)
Jul 09, 2021 28.58 29.01 28.16 28.58 71,464 +0.66(+2.36%)
Jul 08, 2021 27.54 28.37 27.09 27.92 102,019 +0.04(+0.14%)
Jul 07, 2021 27.66 28.37 27.66 27.88 126,247 -0.03(-0.11%)
Jul 06, 2021 28.86 28.86 27.53 27.91 62,065 -1.16(-3.99%)
Jul 02, 2021 29.59 29.59 29.04 29.07 96,426 -0.47(-1.59%)
Jul 01, 2021 29.48 29.72 29.05 29.54 154,154 +0.04(+0.14%)
Jun 30, 2021 29.61 30.15 29.43 29.50 379,524 -0.33(-1.11%)
Jun 29, 2021 30.08 30.11 29.49 29.83 123,007 +0.14(+0.47%)
Jun 28, 2021 30.86 30.86 29.51 29.69 114,373 -1.30(-4.19%)
Jun 25, 2021 31.50 31.79 30.81 30.99 366,552 -0.64(-2.02%)
Jun 24, 2021 31.82 31.82 31.16 31.63 207,547 +0.22(+0.70%)
Jun 23, 2021 30.95 31.94 30.82 31.41 104,674 +0.63(+2.05%)
Jun 22, 2021 30.08 30.78 29.70 30.78 84,101 +0.35(+1.15%)
Jun 21, 2021 30.15 31.05 29.87 30.43 131,435 +0.65(+2.18%)
Jun 18, 2021 30.87 30.94 29.28 29.78 182,663 -1.76(-5.58%)
Jun 17, 2021 32.59 32.67 31.44 31.54 341,289 -1.12(-3.43%)
Jun 16, 2021 32.54 32.79 32.07 32.66 84,687 +0.19(+0.59%)
Jun 15, 2021 32.50 32.61 31.92 32.47 137,640 -0.23(-0.70%)
Jun 14, 2021 32.68 32.99 32.20 32.70 83,891 +0.21(+0.65%)
Jun 11, 2021 32.65 32.86 31.81 32.49 122,817 -0.16(-0.49%)
Jun 10, 2021 32.98 32.98 32.41 32.65 154,217 -0.11(-0.34%)
Jun 09, 2021 32.41 33.00 32.09 32.76 138,359 +0.16(+0.49%)
Jun 08, 2021 31.87 32.72 31.61 32.60 94,826 +0.61(+1.91%)
Jun 07, 2021 31.58 32.20 31.50 31.99 97,666 +0.36(+1.14%)
Jun 04, 2021 31.39 31.69 30.98 31.63 59,158 +0.32(+1.02%)
Jun 03, 2021 30.16 31.49 30.07 31.31 96,111 +1.00(+3.30%)
Jun 02, 2021 31.61 31.61 29.83 30.31 99,455 -1.25(-3.96%)
Jun 01, 2021 30.69 31.72 30.39 31.56 130,736 +1.12(+3.68%)
May 28, 2021 30.84 30.84 29.91 30.44 63,719 -0.24(-0.78%)
May 27, 2021 30.35 31.21 30.26 30.68 111,581 +0.84(+2.82%)
May 26, 2021 30.39 30.39 29.51 29.84 113,701 -0.41(-1.36%)
May 25, 2021 31.43 31.61 30.20 30.25 121,652 -1.26(-4.00%)
May 24, 2021 32.12 32.19 31.43 31.51 72,177 -0.52(-1.62%)
May 21, 2021 31.45 32.16 31.45 32.03 69,061 +0.94(+3.02%)
May 20, 2021 31.28 31.28 30.40 31.09 78,358 -0.36(-1.14%)
May 19, 2021 31.48 31.56 30.52 31.45 61,312 -0.59(-1.84%)
May 18, 2021 32.53 33.42 32.01 32.04 87,885 -0.35(-1.08%)
May 17, 2021 32.04 32.55 31.73 32.39 79,867 +0.28(+0.87%)
May 14, 2021 32.09 32.40 31.75 32.11 62,057 +0.21(+0.66%)
May 13, 2021 31.41 32.20 31.29 31.90 75,521 +0.85(+2.74%)
May 12, 2021 31.67 32.16 31.01 31.05 84,943 -0.93(-2.91%)
May 11, 2021 31.84 32.44 31.60 31.98 94,514 -0.50(-1.54%)
May 10, 2021 34.02 34.02 32.46 32.48 103,642 -1.60(-4.69%)
May 07, 2021 32.89 34.22 32.89 34.08 68,824 +0.90(+2.71%)
May 06, 2021 31.92 33.19 31.92 33.18 222,595 +1.23(+3.85%)
May 05, 2021 32.38 32.72 31.57 31.95 147,905 -0.56(-1.72%)
May 04, 2021 32.48 33.07 31.82 32.51 112,578 -0.46(-1.40%)
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.