Stoneridge Inc (NY: SRI )

21.78 USD +0.05 (+0.23%)
Streaming Delayed Price Updated: 10:35 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 12.43 12.47 12.00 12.21 57,400 -0.12(-0.97%)
Mar 30, 2005 12.25 12.35 12.22 12.33 10,400 +0.13(+1.07%)
Mar 29, 2005 12.25 12.35 12.05 12.20 31,300 -0.10(-0.81%)
Mar 28, 2005 12.15 12.41 12.15 12.30 44,600 +0.13(+1.07%)
Mar 24, 2005 12.44 12.49 12.16 12.17 42,100 -0.26(-2.09%)
Mar 23, 2005 12.30 12.62 12.12 12.43 41,200 +0.03(+0.24%)
Mar 22, 2005 12.30 12.69 12.29 12.40 26,000 +0.15(+1.22%)
Mar 21, 2005 12.20 12.33 12.10 12.25 37,900 +0.09(+0.74%)
Mar 18, 2005 12.89 12.89 12.10 12.16 81,900 -0.63(-4.93%)
Mar 17, 2005 12.81 12.95 12.78 12.79 49,600 +0.13(+1.03%)
Mar 16, 2005 12.53 12.77 12.50 12.66 27,900 +0.09(+0.72%)
Mar 15, 2005 12.80 12.90 12.51 12.57 20,400 -0.18(-1.41%)
Mar 14, 2005 12.60 12.89 12.60 12.75 15,400 +0.16(+1.27%)
Mar 11, 2005 12.55 12.71 12.50 12.59 17,600 +0.05(+0.40%)
Mar 10, 2005 12.45 12.55 12.45 12.54 43,800 +0.09(+0.72%)
Mar 09, 2005 12.40 12.54 12.36 12.45 111,000 -0.02(-0.16%)
Mar 08, 2005 12.45 12.57 12.21 12.47 53,200 -0.02(-0.16%)
Mar 07, 2005 12.42 12.74 12.42 12.49 69,000 +0.17(+1.38%)
Mar 04, 2005 12.45 12.45 12.25 12.32 32,500 -0.08(-0.65%)
Mar 03, 2005 12.48 12.54 12.35 12.40 134,400 +0.02(+0.16%)
Mar 02, 2005 12.25 12.47 12.20 12.38 43,800 +0.08(+0.65%)
Mar 01, 2005 12.10 12.38 12.10 12.30 25,700 +0.23(+1.91%)
Feb 28, 2005 12.05 12.16 11.88 12.07 37,800 -0.02(-0.17%)
Feb 25, 2005 11.95 12.10 11.95 12.09 37,900 +0.14(+1.17%)
Feb 24, 2005 11.95 12.05 11.88 11.95 22,700 -0.01(-0.08%)
Feb 23, 2005 12.16 12.29 11.90 11.96 19,400 -0.15(-1.24%)
Feb 22, 2005 12.36 12.58 11.99 12.11 53,000 -0.15(-1.22%)
Feb 18, 2005 12.30 12.39 12.16 12.26 34,600 -0.01(-0.08%)
Feb 17, 2005 11.95 12.45 11.95 12.27 53,400 +0.37(+3.11%)
Feb 16, 2005 11.80 11.92 11.20 11.90 227,300 +0.10(+0.85%)
Feb 15, 2005 12.48 12.53 11.76 11.80 42,700 -0.68(-5.45%)
Feb 14, 2005 13.00 13.00 12.42 12.48 37,200 -0.50(-3.85%)
Feb 11, 2005 13.20 13.20 12.90 12.98 38,000 -0.17(-1.29%)
Feb 10, 2005 13.45 13.64 13.10 13.15 19,400 -0.29(-2.16%)
Feb 09, 2005 13.65 13.85 13.40 13.44 68,000 -0.26(-1.90%)
Feb 08, 2005 14.16 14.16 13.55 13.70 214,000 -0.66(-4.60%)
Feb 07, 2005 14.97 15.09 14.35 14.36 33,300 -0.66(-4.39%)
Feb 04, 2005 15.02 15.08 14.95 15.02 35,900 -0.04(-0.27%)
Feb 03, 2005 15.03 15.10 14.87 15.06 220,100 +0.07(+0.47%)
Feb 02, 2005 14.80 15.00 14.71 14.99 18,900 +0.14(+0.94%)
Feb 01, 2005 14.90 14.96 14.82 14.85 21,700 +0.00(+0.00%)
Jan 31, 2005 14.00 14.85 14.00 14.85 28,000 +0.90(+6.45%)
Jan 28, 2005 14.07 14.07 13.85 13.95 16,300 -0.17(-1.20%)
Jan 27, 2005 13.75 14.31 13.75 14.12 12,600 +0.32(+2.32%)
Jan 26, 2005 13.58 13.86 13.56 13.80 15,200 +0.23(+1.69%)
Jan 25, 2005 13.70 13.85 13.44 13.57 13,200 -0.09(-0.66%)
Jan 24, 2005 13.50 13.71 13.32 13.66 40,100 +0.21(+1.56%)
Jan 21, 2005 13.60 13.73 13.30 13.45 19,700 -0.15(-1.10%)
Jan 20, 2005 13.70 13.70 13.50 13.60 19,800 -0.20(-1.45%)
Jan 19, 2005 13.90 13.99 13.65 13.80 15,700 -0.06(-0.43%)
Jan 18, 2005 13.85 13.95 13.65 13.86 15,700 -0.09(-0.65%)
Jan 14, 2005 13.58 13.95 13.58 13.95 10,600 +0.27(+1.97%)
Jan 13, 2005 13.91 13.91 13.46 13.68 17,900 -0.18(-1.30%)
Jan 12, 2005 13.85 13.89 13.71 13.86 16,800 -0.04(-0.29%)
Jan 11, 2005 14.11 14.11 13.82 13.90 15,400 -0.11(-0.79%)
Jan 10, 2005 13.56 14.20 13.56 14.01 45,000 +0.41(+3.01%)
Jan 07, 2005 13.81 14.15 13.55 13.60 32,200 -0.16(-1.16%)
Jan 06, 2005 13.90 13.99 13.71 13.76 18,300 -0.23(-1.64%)
Jan 05, 2005 14.35 14.41 13.82 13.99 43,100 -0.30(-2.10%)
Jan 04, 2005 14.80 14.85 14.25 14.29 22,100 -0.46(-3.12%)
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.