Skip to main content

Stoneridge Inc (NY: SRI )

18.44 +0.54 (+3.02%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2013 6.200 6.510 6.160 6.390 102,296 -0.06(-0.93%)
Feb 28, 2013 6.430 6.520 6.300 6.450 56,438 +0.00(+0.00%)
Feb 27, 2013 6.260 6.520 6.260 6.450 74,169 +0.19(+3.04%)
Feb 26, 2013 6.250 6.350 6.200 6.260 50,197 +0.05(+0.81%)
Feb 25, 2013 6.580 6.720 6.150 6.210 140,649 -0.29(-4.46%)
Feb 22, 2013 6.670 6.670 6.330 6.500 82,941 -0.10(-1.52%)
Feb 21, 2013 6.310 6.730 6.180 6.600 144,809 +0.26(+4.10%)
Feb 20, 2013 6.480 6.500 6.301 6.340 111,654 -0.13(-2.01%)
Feb 19, 2013 6.290 6.480 6.270 6.470 58,799 +0.18(+2.86%)
Feb 15, 2013 6.440 6.540 6.270 6.290 128,710 -0.12(-1.87%)
Feb 14, 2013 6.400 6.510 6.400 6.410 51,664 -0.02(-0.31%)
Feb 13, 2013 6.550 6.600 6.410 6.430 66,216 -0.09(-1.38%)
Feb 12, 2013 6.520 6.600 6.500 6.520 68,276 +0.01(+0.15%)
Feb 11, 2013 6.590 6.660 6.460 6.510 104,890 -0.10(-1.51%)
Feb 08, 2013 6.480 6.690 6.450 6.610 95,945 +0.16(+2.48%)
Feb 07, 2013 6.210 6.690 6.199 6.450 236,851 +0.31(+5.05%)
Feb 06, 2013 6.100 6.200 6.100 6.140 55,181 +0.06(+0.99%)
Feb 04, 2013 6.280 6.320 6.020 6.080 126,965 -0.31(-4.85%)
Feb 01, 2013 6.310 6.430 6.310 6.390 87,865 +0.13(+2.08%)
Jan 31, 2013 6.280 6.400 6.240 6.260 175,205 +0.00(+0.00%)
Jan 30, 2013 6.260 6.360 6.200 6.260 222,579 -0.03(-0.48%)
Jan 29, 2013 6.360 6.380 6.270 6.290 85,559 -0.06(-0.94%)
Jan 28, 2013 6.220 6.380 6.170 6.350 111,312 +0.13(+2.09%)
Jan 25, 2013 6.140 6.230 6.110 6.220 124,136 +0.12(+1.97%)
Jan 24, 2013 6.010 6.173 6.010 6.100 82,718 +0.03(+0.49%)
Jan 23, 2013 5.860 6.150 5.860 6.070 133,822 +0.22(+3.76%)
Jan 22, 2013 5.930 6.093 5.820 5.850 258,592 -0.06(-1.02%)
Jan 18, 2013 5.830 5.930 5.670 5.910 328,674 +0.06(+1.03%)
Jan 17, 2013 5.810 5.940 5.790 5.850 67,134 +0.09(+1.56%)
Jan 16, 2013 5.650 5.800 5.650 5.760 72,123 +0.07(+1.23%)
Jan 15, 2013 5.750 5.790 5.680 5.690 202,045 -0.11(-1.90%)
Jan 14, 2013 5.820 5.880 5.780 5.800 223,881 +0.02(+0.35%)
Jan 11, 2013 5.720 5.810 5.680 5.780 129,167 +0.08(+1.40%)
Jan 10, 2013 5.750 5.750 5.640 5.700 46,594 -0.01(-0.18%)
Jan 09, 2013 5.670 5.740 5.670 5.710 134,967 +0.06(+1.06%)
Jan 08, 2013 5.500 5.770 5.500 5.650 146,064 +0.16(+2.91%)
Jan 07, 2013 5.450 5.540 5.450 5.490 381,269 -0.03(-0.54%)
Jan 04, 2013 5.580 5.600 5.460 5.520 159,071 +0.00(+0.00%)
Jan 03, 2013 5.490 5.670 5.400 5.520 201,699 +0.02(+0.36%)
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.