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, 2013 11.18 11.30 11.05 11.21 193,237 -0.13(-1.15%)
May 30, 2013 11.16 11.34 11.03 11.34 417,286 +0.24(+2.16%)
May 29, 2013 10.96 11.28 10.94 11.10 226,462 +0.07(+0.63%)
May 28, 2013 10.87 11.46 10.86 11.03 403,236 +0.27(+2.51%)
May 24, 2013 10.43 10.76 10.37 10.76 265,835 +0.23(+2.18%)
May 23, 2013 10.15 10.60 10.00 10.53 432,057 +0.17(+1.64%)
May 22, 2013 10.48 10.70 10.25 10.36 247,548 -0.13(-1.24%)
May 21, 2013 10.49 10.59 10.39 10.49 266,170 +0.02(+0.19%)
May 20, 2013 10.24 10.60 10.23 10.47 674,880 +0.29(+2.85%)
May 17, 2013 10.04 10.44 10.00 10.18 651,959 +0.22(+2.21%)
May 16, 2013 10.24 10.25 9.870 9.960 295,722 +0.21(+2.15%)
May 15, 2013 9.740 9.780 9.710 9.750 188,942 +0.39(+4.17%)
May 13, 2013 9.080 9.540 9.050 9.360 386,546 +0.31(+3.43%)
May 10, 2013 8.900 9.270 8.780 9.050 393,823 +0.41(+4.75%)
May 09, 2013 8.140 8.750 8.130 8.640 533,860 +0.78(+9.92%)
May 08, 2013 7.900 7.940 7.810 7.860 105,879 -0.03(-0.38%)
May 07, 2013 7.940 7.960 7.730 7.890 71,708 -0.01(-0.13%)
May 06, 2013 7.700 7.920 7.630 7.900 92,461 +0.27(+3.54%)
May 03, 2013 7.510 7.700 7.340 7.630 128,495 +0.29(+3.95%)
May 02, 2013 7.340 7.420 7.250 7.340 110,718 +0.07(+0.96%)
May 01, 2013 7.550 7.565 7.130 7.270 132,389 -0.30(-3.96%)
Apr 30, 2013 7.310 7.670 7.280 7.570 106,184 +0.28(+3.84%)
Apr 29, 2013 7.270 7.360 7.180 7.290 111,124 +0.04(+0.55%)
Apr 26, 2013 7.360 7.380 7.240 7.250 61,565 -0.13(-1.76%)
Apr 25, 2013 7.190 7.520 7.190 7.380 246,384 +0.18(+2.50%)
Apr 24, 2013 7.300 7.300 7.150 7.200 63,403 -0.09(-1.23%)
Apr 23, 2013 7.060 7.320 7.060 7.290 98,693 +0.32(+4.59%)
Apr 22, 2013 7.080 7.080 6.790 6.970 48,225 -0.08(-1.13%)
Apr 19, 2013 6.750 7.070 6.670 7.050 73,036 +0.30(+4.44%)
Apr 18, 2013 6.820 6.850 6.590 6.750 92,247 -0.04(-0.59%)
Apr 17, 2013 6.970 7.010 6.660 6.790 108,881 -0.29(-4.10%)
Apr 16, 2013 6.940 7.100 6.900 7.080 72,211 +0.23(+3.36%)
Apr 15, 2013 7.180 7.280 6.810 6.850 137,046 -0.43(-5.91%)
Apr 12, 2013 7.340 7.420 7.170 7.280 75,126 -0.10(-1.36%)
Apr 11, 2013 7.340 7.400 7.310 7.380 61,161 +0.01(+0.14%)
Apr 10, 2013 7.340 7.430 7.340 7.370 89,353 +0.07(+0.96%)
Apr 09, 2013 7.480 7.480 7.290 7.300 65,393 -0.11(-1.48%)
Apr 08, 2013 7.320 7.450 7.284 7.410 171,750 +0.11(+1.51%)
Apr 05, 2013 7.110 7.320 7.110 7.300 46,119 +0.01(+0.14%)
Apr 04, 2013 7.140 7.310 7.112 7.290 301,784 +0.18(+2.53%)
Apr 03, 2013 7.340 7.340 7.070 7.110 80,875 -0.20(-2.74%)
Apr 02, 2013 7.350 7.360 7.220 7.310 85,387 +0.01(+0.14%)
Apr 01, 2013 7.610 7.630 7.240 7.300 99,430 -0.33(-4.33%)
Mar 28, 2013 7.770 7.780 7.610 7.630 53,773 -0.09(-1.17%)
Mar 27, 2013 7.520 7.720 7.520 7.720 57,655 +0.09(+1.18%)
Mar 26, 2013 7.890 7.890 7.500 7.630 97,824 -0.20(-2.55%)
Mar 25, 2013 7.870 7.900 7.770 7.830 43,121 -0.02(-0.25%)
Mar 22, 2013 7.900 7.900 7.810 7.850 50,837 -0.04(-0.51%)
Mar 21, 2013 7.800 7.900 7.780 7.890 53,438 +0.02(+0.25%)
Mar 20, 2013 7.880 7.920 7.790 7.870 118,252 +0.08(+1.03%)
Mar 19, 2013 7.950 8.000 7.550 7.790 220,752 -0.14(-1.77%)
Mar 18, 2013 7.870 8.030 7.870 7.930 83,330 -0.10(-1.25%)
Mar 15, 2013 7.980 8.050 7.950 8.030 293,045 +0.05(+0.63%)
Mar 14, 2013 7.930 8.000 7.860 7.980 99,907 +0.07(+0.88%)
Mar 13, 2013 7.930 7.950 7.840 7.910 124,058 -0.02(-0.25%)
Mar 12, 2013 7.940 8.008 7.890 7.930 158,019 +0.03(+0.38%)
Mar 11, 2013 7.320 7.920 7.320 7.900 482,407 +0.55(+7.48%)
Mar 08, 2013 7.450 7.450 7.310 7.350 460,518 -0.04(-0.54%)
Mar 07, 2013 6.950 7.450 6.950 7.390 548,902 +0.46(+6.64%)
Mar 06, 2013 6.960 7.040 6.850 6.930 94,617 +0.03(+0.43%)
Mar 05, 2013 6.500 6.945 6.500 6.900 153,627 +0.41(+6.32%)
Mar 04, 2013 6.530 6.559 6.290 6.490 120,915 +0.10(+1.56%)
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.