Skip to main content

Stoneridge Inc (NY: SRI )

18.44 +0.54 (+3.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 12.61 12.86 12.86 12.86 133,000 +0.25(+1.98%)
Dec 30, 2014 12.71 12.75 12.45 12.61 61,104 -0.14(-1.10%)
Dec 29, 2014 12.72 12.85 12.58 12.75 41,860 +0.12(+0.95%)
Dec 26, 2014 12.50 12.78 12.50 12.63 27,256 +0.21(+1.69%)
Dec 24, 2014 12.52 12.42 12.42 12.42 26,100 -0.04(-0.32%)
Dec 23, 2014 12.23 12.77 12.14 12.46 39,575 +0.24(+1.96%)
Dec 22, 2014 12.03 12.41 12.03 12.22 35,329 +0.13(+1.08%)
Dec 19, 2014 12.09 12.39 11.99 12.09 187,610 +0.02(+0.17%)
Dec 18, 2014 11.81 12.11 11.65 12.07 192,469 +0.44(+3.78%)
Dec 17, 2014 11.35 11.75 11.18 11.63 80,823 +0.30(+2.65%)
Dec 16, 2014 11.10 11.52 10.98 11.33 56,204 +0.23(+2.07%)
Dec 15, 2014 11.24 11.34 11.00 11.10 74,598 -0.05(-0.45%)
Dec 12, 2014 11.23 11.33 10.98 11.15 66,747 -0.25(-2.19%)
Dec 11, 2014 11.39 11.63 11.35 11.40 49,133 +0.14(+1.24%)
Dec 10, 2014 11.79 11.91 11.18 11.26 126,843 -0.60(-5.06%)
Dec 09, 2014 11.30 11.89 11.23 11.86 76,820 +0.41(+3.58%)
Dec 08, 2014 11.75 11.87 11.39 11.45 57,137 -0.32(-2.72%)
Dec 05, 2014 11.73 11.86 11.72 11.77 42,075 +0.12(+1.03%)
Dec 04, 2014 11.42 11.72 11.38 11.65 81,936 +0.24(+2.10%)
Dec 03, 2014 11.11 11.55 11.11 11.41 79,243 +0.33(+2.98%)
Dec 02, 2014 10.90 11.30 10.82 11.08 50,724 +0.21(+1.93%)
Dec 01, 2014 10.85 11.05 10.75 10.87 74,617 +0.01(+0.09%)
Nov 28, 2014 11.05 11.14 10.84 10.86 45,165 -0.24(-2.16%)
Nov 26, 2014 11.21 11.10 11.10 11.10 71,200 -0.09(-0.80%)
Nov 25, 2014 11.46 11.54 11.04 11.19 35,459 -0.18(-1.58%)
Nov 24, 2014 11.04 11.40 11.04 11.37 55,447 +0.37(+3.36%)
Nov 21, 2014 11.25 11.32 10.87 11.00 92,788 -0.10(-0.90%)
Nov 20, 2014 10.92 11.12 10.83 11.10 80,378 +0.10(+0.91%)
Nov 19, 2014 11.50 11.70 10.98 11.00 74,217 -0.68(-5.82%)
Nov 18, 2014 11.55 11.81 11.49 11.68 84,696 +0.18(+1.57%)
Nov 17, 2014 11.68 11.77 11.38 11.50 78,775 -0.22(-1.88%)
Nov 14, 2014 11.59 11.77 11.49 11.72 51,152 +0.15(+1.30%)
Nov 13, 2014 11.82 11.90 11.48 11.57 51,480 -0.28(-2.36%)
Nov 12, 2014 11.75 11.93 11.71 11.85 69,434 +0.02(+0.17%)
Nov 11, 2014 12.01 12.01 11.65 11.83 89,506 -0.17(-1.42%)
Nov 10, 2014 11.77 12.10 11.62 12.00 450,159 +0.25(+2.13%)
Nov 07, 2014 11.56 11.85 11.10 11.75 300,469 -0.40(-3.29%)
Nov 06, 2014 12.68 12.75 12.06 12.15 227,252 -0.81(-6.25%)
Nov 05, 2014 12.82 13.02 12.82 12.96 80,410 +0.15(+1.17%)
Nov 04, 2014 12.95 13.00 12.77 12.81 37,913 -0.19(-1.46%)
Nov 03, 2014 12.98 13.24 12.93 13.00 60,313 +0.01(+0.08%)
Oct 31, 2014 13.39 13.40 12.95 12.99 217,171 -0.13(-0.99%)
Oct 30, 2014 12.88 13.15 12.62 13.12 89,181 +0.23(+1.78%)
Oct 29, 2014 12.64 12.99 12.52 12.89 47,171 +0.24(+1.90%)
Oct 28, 2014 11.73 12.67 11.65 12.65 105,253 +0.94(+8.03%)
Oct 27, 2014 11.45 11.76 11.53 11.71 69,620 +0.18(+1.56%)
Oct 24, 2014 11.56 11.73 11.45 11.53 40,014 +0.02(+0.17%)
Oct 23, 2014 11.35 11.63 11.32 11.51 34,797 +0.25(+2.22%)
Oct 22, 2014 11.83 11.83 11.25 11.26 45,928 -0.52(-4.41%)
Oct 21, 2014 11.70 11.73 11.48 11.78 51,002 +0.18(+1.55%)
Oct 20, 2014 11.33 11.70 11.33 11.60 87,131 +0.25(+2.20%)
Oct 17, 2014 11.57 11.77 11.12 11.35 138,513 -0.07(-0.61%)
Oct 16, 2014 10.92 11.59 10.92 11.42 115,706 +0.28(+2.51%)
Oct 15, 2014 10.64 11.18 10.46 11.14 140,873 +0.29(+2.67%)
Oct 14, 2014 11.06 11.43 10.76 10.85 125,526 -0.08(-0.73%)
Oct 13, 2014 10.94 11.25 10.79 10.93 63,841 +0.04(+0.37%)
Oct 10, 2014 10.80 11.09 10.80 10.89 73,601 -0.02(-0.18%)
Oct 09, 2014 11.19 11.19 10.76 10.91 70,686 -0.33(-2.94%)
Oct 08, 2014 11.25 11.35 10.89 11.24 62,700 -0.04(-0.35%)
Oct 07, 2014 11.36 11.65 11.20 11.28 105,236 -0.18(-1.57%)
Oct 06, 2014 11.45 11.63 11.17 11.46 158,416 +0.11(+0.97%)
Oct 03, 2014 11.48 11.48 11.07 11.35 69,940 -0.02(-0.18%)
Oct 02, 2014 10.92 11.45 10.89 11.37 103,040 +0.41(+3.74%)
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.