Skip to main content

Stoneridge Inc (NY: SRI )

18.28 +0.38 (+2.12%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 36.10 36.14 35.13 35.14 288,253 -0.71(-1.98%)
Jun 28, 2018 35.01 35.97 34.52 35.85 312,026 +0.69(+1.96%)
Jun 27, 2018 36.80 36.97 35.13 35.16 622,559 -1.62(-4.40%)
Jun 26, 2018 36.77 37.69 36.67 36.78 514,504 +0.01(+0.03%)
Jun 25, 2018 37.20 37.20 35.68 36.77 820,632 -0.38(-1.02%)
Jun 22, 2018 36.61 37.15 36.16 37.15 1,093,408 +0.75(+2.06%)
Jun 21, 2018 35.45 36.61 34.86 36.40 995,344 +0.80(+2.25%)
Jun 20, 2018 33.62 35.66 32.79 35.60 584,090 +3.55(+11.08%)
Jun 19, 2018 32.03 32.24 31.61 32.05 239,901 -0.19(-0.59%)
Jun 18, 2018 31.59 32.37 31.49 32.24 336,406 +0.50(+1.58%)
Jun 15, 2018 31.86 31.52 31.74 285,003 +0.22(+0.70%)
Jun 14, 2018 30.60 31.53 30.46 31.52 264,894 +0.92(+3.01%)
Jun 13, 2018 30.70 30.93 30.37 30.60 267,279 -0.15(-0.49%)
Jun 12, 2018 31.30 31.39 30.62 30.75 148,566 -0.51(-1.63%)
Jun 11, 2018 31.27 31.47 31.17 31.26 148,680 -0.07(-0.22%)
Jun 08, 2018 31.45 31.83 31.19 31.33 138,578 -0.14(-0.44%)
Jun 07, 2018 31.76 31.76 31.21 31.47 149,189 -0.27(-0.85%)
Jun 06, 2018 31.95 31.74 178,913 +0.23(+0.73%)
Jun 05, 2018 30.93 31.62 30.71 31.51 307,588 +0.54(+1.74%)
Jun 04, 2018 31.95 31.99 30.82 30.97 296,372 -0.92(-2.88%)
Jun 01, 2018 31.71 31.98 31.36 31.89 296,467 +0.36(+1.14%)
May 31, 2018 30.59 31.61 30.59 31.53 331,332 +0.88(+2.87%)
May 30, 2018 30.62 31.25 30.62 30.65 201,543 +0.10(+0.33%)
May 29, 2018 31.00 31.01 30.19 30.55 166,016 -0.62(-1.99%)
May 25, 2018 31.17 31.17 31.17 0 -0.04(-0.13%)
May 24, 2018 31.11 31.39 31.06 31.21 258,717 +0.00(+0.00%)
May 23, 2018 31.24 31.39 30.48 31.21 288,871 -0.20(-0.64%)
May 22, 2018 31.35 31.69 31.18 31.41 273,350 +0.09(+0.29%)
May 21, 2018 31.56 32.18 31.25 31.32 267,034 -0.02(-0.06%)
May 18, 2018 31.63 31.72 30.40 31.34 390,357 -0.25(-0.79%)
May 17, 2018 31.62 31.83 30.83 31.59 278,724 +0.01(+0.03%)
May 16, 2018 30.76 31.93 30.41 31.58 505,656 +0.80(+2.60%)
May 15, 2018 29.50 30.96 29.45 30.78 462,354 +1.18(+3.99%)
May 14, 2018 29.33 30.28 29.33 29.60 398,283 +0.52(+1.79%)
May 11, 2018 28.96 29.49 28.95 29.08 184,789 +0.10(+0.35%)
May 10, 2018 28.93 29.34 28.74 28.98 254,701 +0.06(+0.21%)
May 09, 2018 28.24 28.98 28.11 28.92 274,695 +0.71(+2.52%)
May 08, 2018 27.68 28.32 27.68 28.21 226,703 +0.43(+1.55%)
May 07, 2018 27.34 28.12 27.18 27.78 311,455 +0.61(+2.25%)
May 04, 2018 27.06 27.43 26.89 27.17 222,596 +0.17(+0.63%)
May 03, 2018 27.21 28.29 26.27 27.00 413,761 +0.61(+2.31%)
May 02, 2018 26.28 26.52 26.10 26.39 263,346 +0.10(+0.38%)
May 01, 2018 26.25 26.51 25.87 26.29 368,086 -0.04(-0.15%)
Apr 30, 2018 26.60 26.63 26.23 26.33 199,999 -0.13(-0.49%)
Apr 27, 2018 26.84 26.95 26.11 26.46 252,621 -0.37(-1.38%)
Apr 26, 2018 27.25 27.26 26.75 26.83 323,249 -0.33(-1.22%)
Apr 25, 2018 27.19 27.58 26.96 27.16 133,238 -0.18(-0.66%)
Apr 24, 2018 28.42 28.71 26.96 27.34 336,125 -0.93(-3.29%)
Apr 23, 2018 28.42 28.96 27.86 28.27 420,900 +0.02(+0.07%)
Apr 20, 2018 28.48 28.66 28.06 28.25 227,889 -0.37(-1.29%)
Apr 19, 2018 29.16 29.23 28.36 28.62 199,772 -0.67(-2.29%)
Apr 18, 2018 29.23 29.39 29.01 29.29 188,961 +0.07(+0.24%)
Apr 17, 2018 29.33 29.48 29.00 29.22 219,044 +0.10(+0.34%)
Apr 16, 2018 28.85 29.39 28.55 29.12 281,000 +0.66(+2.32%)
Apr 13, 2018 29.10 29.10 28.36 28.46 189,143 -0.39(-1.35%)
Apr 12, 2018 28.72 29.15 28.65 28.85 207,012 +0.26(+0.91%)
Apr 11, 2018 28.72 29.02 28.51 28.59 277,044 -0.22(-0.76%)
Apr 10, 2018 28.74 29.32 28.65 28.81 253,161 +0.49(+1.73%)
Apr 09, 2018 28.91 29.41 28.30 28.32 401,648 -0.49(-1.70%)
Apr 06, 2018 28.66 29.28 28.46 28.81 364,810 -0.02(-0.07%)
Apr 05, 2018 29.18 29.24 28.48 28.83 400,583 -0.09(-0.31%)
Apr 04, 2018 27.62 29.06 27.30 28.92 354,266 +0.88(+3.14%)
Apr 03, 2018 28.62 28.77 27.69 28.04 734,879 +0.20(+0.72%)
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.