Stoneridge Inc (NY: SRI )

21.11 USD +0.78 (+3.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 30.84 30.84 29.91 30.44 63,719 -0.24(-0.78%)
May 27, 2021 30.35 31.21 30.26 30.68 111,581 +0.84(+2.82%)
May 26, 2021 30.39 30.39 29.51 29.84 113,701 -0.41(-1.36%)
May 25, 2021 31.43 31.61 30.20 30.25 121,652 -1.26(-4.00%)
May 24, 2021 32.12 32.19 31.43 31.51 72,177 -0.52(-1.62%)
May 21, 2021 31.45 32.16 31.45 32.03 69,061 +0.94(+3.02%)
May 20, 2021 31.28 31.28 30.40 31.09 78,358 -0.36(-1.14%)
May 19, 2021 31.48 31.56 30.52 31.45 61,312 -0.59(-1.84%)
May 18, 2021 32.53 33.42 32.01 32.04 87,885 -0.35(-1.08%)
May 17, 2021 32.04 32.55 31.73 32.39 79,867 +0.28(+0.87%)
May 14, 2021 32.09 32.40 31.75 32.11 62,057 +0.21(+0.66%)
May 13, 2021 31.41 32.20 31.29 31.90 75,521 +0.85(+2.74%)
May 12, 2021 31.67 32.16 31.01 31.05 84,943 -0.93(-2.91%)
May 11, 2021 31.84 32.44 31.60 31.98 94,514 -0.50(-1.54%)
May 10, 2021 34.02 34.02 32.46 32.48 103,642 -1.60(-4.69%)
May 07, 2021 32.89 34.22 32.89 34.08 68,824 +0.90(+2.71%)
May 06, 2021 31.92 33.19 31.92 33.18 222,595 +1.23(+3.85%)
May 05, 2021 32.38 32.72 31.57 31.95 147,905 -0.56(-1.72%)
May 04, 2021 32.48 33.07 31.82 32.51 112,578 -0.46(-1.40%)
May 03, 2021 33.46 33.77 32.35 32.97 91,049 -0.28(-0.84%)
Apr 30, 2021 33.76 34.34 33.12 33.25 239,100 -1.26(-3.65%)
Apr 29, 2021 33.62 35.27 33.51 34.51 240,843 +1.23(+3.70%)
Apr 28, 2021 33.53 33.76 33.00 33.28 141,271 -0.26(-0.78%)
Apr 27, 2021 33.14 33.96 32.65 33.54 109,713 +0.25(+0.75%)
Apr 26, 2021 33.98 34.25 32.96 33.29 137,714 -0.35(-1.04%)
Apr 23, 2021 32.18 33.76 32.18 33.64 204,700 +1.77(+5.55%)
Apr 22, 2021 32.31 32.31 31.15 31.87 80,985 -0.18(-0.56%)
Apr 21, 2021 31.53 32.17 30.90 32.05 118,366 +0.39(+1.23%)
Apr 20, 2021 31.71 32.30 31.55 31.66 146,732 -0.45(-1.40%)
Apr 19, 2021 31.79 32.22 31.38 32.11 87,210 +0.29(+0.91%)
Apr 16, 2021 31.61 32.08 31.40 31.82 80,000 +0.49(+1.56%)
Apr 15, 2021 30.95 31.34 30.27 31.33 113,956 +0.47(+1.52%)
Apr 14, 2021 30.65 31.53 30.65 30.86 87,301 +0.39(+1.28%)
Apr 13, 2021 30.26 30.79 29.89 30.47 228,174 +0.01(+0.03%)
Apr 12, 2021 30.57 30.87 30.18 30.46 73,839 -0.04(-0.13%)
Apr 09, 2021 29.31 30.51 29.21 30.50 189,200 +0.98(+3.32%)
Apr 08, 2021 29.77 29.77 27.92 29.52 151,012 -0.38(-1.27%)
Apr 07, 2021 30.99 31.15 29.70 29.90 142,160 -1.02(-3.30%)
Apr 06, 2021 31.27 31.66 30.89 30.92 72,342 -0.47(-1.50%)
Apr 05, 2021 32.27 32.27 31.24 31.39 136,539 -0.47(-1.48%)
Apr 01, 2021 32.00 32.43 31.01 31.86 88,900 +0.05(+0.16%)
Mar 31, 2021 32.64 33.82 31.81 31.81 141,879 -0.71(-2.18%)
Mar 30, 2021 32.25 32.83 31.61 32.52 66,395 +0.29(+0.90%)
Mar 29, 2021 32.47 33.15 31.96 32.23 120,700 -0.74(-2.24%)
Mar 26, 2021 32.18 32.99 31.23 32.97 286,500 +1.33(+4.20%)
Mar 25, 2021 30.83 31.83 30.51 31.64 95,864 +0.28(+0.89%)
Mar 24, 2021 32.89 33.76 31.34 31.36 77,327 -1.03(-3.18%)
Mar 23, 2021 33.75 34.55 32.18 32.39 136,567 -2.05(-5.95%)
Mar 22, 2021 34.99 35.26 33.92 34.44 78,645 -0.82(-2.33%)
Mar 19, 2021 35.39 35.74 34.55 35.26 273,800 -0.15(-0.42%)
Mar 18, 2021 36.70 36.74 34.99 35.41 73,941 -1.34(-3.65%)
Mar 17, 2021 35.88 36.75 35.83 36.75 66,093 +0.77(+2.14%)
Mar 16, 2021 35.83 37.13 34.78 35.98 137,041 -0.03(-0.08%)
Mar 15, 2021 37.12 37.12 35.68 36.01 130,689 -1.18(-3.17%)
Mar 12, 2021 37.07 37.27 36.52 37.19 122,000 +0.05(+0.13%)
Mar 11, 2021 36.99 38.20 36.45 37.14 199,639 +0.68(+1.87%)
Mar 10, 2021 36.70 37.17 36.35 36.46 232,843 +0.02(+0.05%)
Mar 09, 2021 37.39 37.39 35.38 36.44 152,953 -0.27(-0.74%)
Mar 08, 2021 35.00 36.90 34.99 36.71 188,805 +2.01(+5.79%)
Mar 05, 2021 34.76 35.12 33.01 34.70 245,600 +0.57(+1.67%)
Mar 04, 2021 34.82 35.43 33.81 34.13 222,952 -1.23(-3.48%)
Mar 03, 2021 34.17 35.70 34.11 35.36 314,994 +1.42(+4.18%)
Mar 02, 2021 32.59 34.21 32.22 33.94 171,572 +1.29(+3.95%)
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.