Skip to main content

Stoneridge Inc (NY: SRI )

18.23 +0.33 (+1.84%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 15.35 15.35 14.92 15.13 30,000 -0.12(-0.79%)
Dec 30, 2004 15.30 15.34 15.25 15.25 8,500 -0.10(-0.65%)
Dec 29, 2004 15.25 15.40 15.21 15.35 36,000 +0.05(+0.33%)
Dec 28, 2004 14.83 15.40 14.83 15.30 56,900 +0.54(+3.66%)
Dec 27, 2004 14.75 15.01 14.70 14.76 10,600 -0.12(-0.81%)
Dec 23, 2004 14.80 15.05 14.71 14.88 11,400 +0.03(+0.20%)
Dec 22, 2004 14.80 14.95 14.71 14.85 11,100 +0.05(+0.34%)
Dec 21, 2004 14.35 14.98 14.35 14.80 15,900 +0.50(+3.50%)
Dec 20, 2004 14.52 14.60 14.26 14.30 28,500 -0.27(-1.85%)
Dec 17, 2004 14.71 14.75 14.47 14.57 24,200 -0.09(-0.61%)
Dec 16, 2004 14.28 14.83 14.17 14.66 46,100 +0.43(+3.02%)
Dec 15, 2004 13.95 14.37 13.86 14.23 28,700 +0.23(+1.64%)
Dec 14, 2004 14.01 14.03 13.95 14.00 16,500 -0.01(-0.07%)
Dec 13, 2004 14.00 14.05 13.90 14.01 24,300 +0.02(+0.14%)
Dec 10, 2004 13.93 14.00 13.85 13.99 13,900 +0.01(+0.07%)
Dec 09, 2004 14.00 14.00 13.73 13.98 12,600 -0.02(-0.14%)
Dec 08, 2004 14.09 14.14 13.80 14.00 64,300 -0.08(-0.57%)
Dec 07, 2004 14.60 14.60 14.00 14.08 73,300 -0.42(-2.90%)
Dec 06, 2004 14.57 14.57 14.19 14.50 50,600 -0.17(-1.16%)
Dec 03, 2004 14.95 15.00 14.60 14.67 41,400 -0.38(-2.52%)
Dec 02, 2004 15.15 15.15 14.90 15.05 20,800 -0.15(-0.99%)
Dec 01, 2004 15.21 15.48 15.02 15.20 34,100 -0.01(-0.07%)
Nov 30, 2004 16.30 16.30 15.18 15.21 87,500 -1.24(-7.54%)
Nov 29, 2004 16.47 16.75 16.25 16.45 48,500 +0.05(+0.30%)
Nov 26, 2004 16.25 16.44 16.23 16.40 1,900 +0.09(+0.55%)
Nov 24, 2004 16.19 16.44 16.17 16.31 14,800 +0.22(+1.37%)
Nov 23, 2004 15.65 16.10 15.65 16.09 33,800 +0.53(+3.41%)
Nov 22, 2004 15.85 15.85 15.39 15.56 36,300 -0.19(-1.21%)
Nov 19, 2004 15.06 15.75 14.82 15.75 58,200 +0.70(+4.65%)
Nov 18, 2004 14.50 15.16 14.45 15.05 27,900 +0.49(+3.37%)
Nov 17, 2004 14.30 14.86 14.30 14.56 19,400 +0.31(+2.18%)
Nov 16, 2004 14.60 14.88 14.17 14.25 25,100 -0.41(-2.80%)
Nov 15, 2004 14.84 14.84 14.41 14.66 18,800 -0.18(-1.21%)
Nov 12, 2004 14.60 14.95 14.52 14.84 7,500 +0.19(+1.30%)
Nov 11, 2004 14.26 14.73 14.26 14.65 18,400 +0.39(+2.73%)
Nov 10, 2004 13.78 14.54 13.71 14.26 29,400 +0.38(+2.74%)
Nov 09, 2004 13.70 13.90 13.70 13.88 24,100 -0.10(-0.72%)
Nov 08, 2004 14.16 14.33 13.83 13.98 40,000 -0.28(-1.96%)
Nov 05, 2004 14.74 15.23 14.12 14.26 83,800 -0.38(-2.60%)
Nov 04, 2004 13.88 14.73 13.88 14.64 25,900 +0.76(+5.48%)
Nov 03, 2004 13.58 14.08 13.57 13.88 34,900 +0.40(+2.97%)
Nov 02, 2004 13.55 13.95 13.24 13.48 30,000 -0.02(-0.15%)
Nov 01, 2004 13.40 13.60 13.31 13.50 18,900 +0.05(+0.37%)
Oct 29, 2004 13.45 13.56 13.38 13.45 14,800 -0.05(-0.37%)
Oct 28, 2004 13.20 13.50 13.20 13.50 6,700 +0.25(+1.89%)
Oct 27, 2004 13.23 13.25 12.90 13.25 38,600 -0.08(-0.60%)
Oct 26, 2004 13.25 13.35 12.90 13.33 18,300 +0.13(+0.98%)
Oct 25, 2004 13.00 13.20 12.91 13.20 23,200 +0.13(+0.99%)
Oct 22, 2004 13.59 13.72 12.97 13.07 35,700 -0.47(-3.47%)
Oct 21, 2004 13.32 13.76 13.27 13.54 23,300 +0.27(+2.03%)
Oct 20, 2004 13.04 13.27 12.88 13.27 14,700 +0.18(+1.38%)
Oct 19, 2004 13.34 13.34 13.02 13.09 39,200 -0.30(-2.24%)
Oct 18, 2004 13.02 13.51 12.91 13.39 21,400 +0.28(+2.14%)
Oct 15, 2004 12.76 13.32 12.76 13.11 16,700 +0.35(+2.74%)
Oct 14, 2004 13.48 13.48 12.73 12.76 133,700 -0.82(-6.04%)
Oct 13, 2004 14.10 14.10 13.45 13.58 33,100 -0.42(-3.00%)
Oct 12, 2004 14.15 14.18 13.86 14.00 50,500 -0.20(-1.41%)
Oct 11, 2004 13.94 14.34 13.94 14.20 36,500 +0.30(+2.16%)
Oct 08, 2004 14.15 14.15 13.79 13.90 33,000 -0.27(-1.91%)
Oct 07, 2004 14.75 14.75 14.12 14.17 42,700 -0.63(-4.26%)
Oct 06, 2004 14.97 15.00 14.31 14.80 66,600 -0.07(-0.47%)
Oct 05, 2004 14.50 14.89 14.28 14.87 105,300 +0.41(+2.84%)
Oct 04, 2004 14.45 14.61 14.40 14.46 14,200 +0.01(+0.07%)
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.