Skip to main content

Stoneridge Inc (NY: SRI )

18.01 +0.11 (+0.61%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 12.11 12.60 11.92 12.48 234,803 +0.20(+1.63%)
Jul 28, 2011 12.81 13.02 12.28 12.28 249,956 -0.47(-3.69%)
Jul 27, 2011 13.45 13.45 12.73 12.75 189,184 -0.78(-5.76%)
Jul 26, 2011 13.94 14.01 13.53 13.53 365,583 -0.44(-3.15%)
Jul 25, 2011 13.94 14.07 13.73 13.97 71,902 -0.19(-1.34%)
Jul 22, 2011 14.26 14.26 14.07 14.16 82,130 -0.20(-1.39%)
Jul 21, 2011 14.71 14.71 14.29 14.36 149,750 -0.25(-1.71%)
Jul 20, 2011 14.49 14.65 14.35 14.61 46,230 +0.16(+1.11%)
Jul 19, 2011 14.36 14.52 14.25 14.45 108,354 +0.24(+1.69%)
Jul 18, 2011 14.57 14.57 14.15 14.21 66,849 -0.46(-3.14%)
Jul 15, 2011 14.79 14.86 14.49 14.67 130,601 -0.07(-0.47%)
Jul 14, 2011 15.16 15.16 14.73 14.74 64,422 -0.32(-2.12%)
Jul 13, 2011 15.13 15.22 14.87 15.06 106,964 +0.09(+0.60%)
Jul 12, 2011 14.95 15.26 14.81 14.97 83,111 -0.05(-0.33%)
Jul 11, 2011 15.06 15.18 14.95 15.02 139,364 -0.31(-2.02%)
Jul 08, 2011 15.03 15.45 15.03 15.33 94,140 +0.03(+0.20%)
Jul 07, 2011 15.15 15.33 15.05 15.30 146,364 +0.32(+2.14%)
Jul 06, 2011 14.81 14.99 14.67 14.98 133,720 +0.16(+1.08%)
Jul 05, 2011 14.88 15.00 14.62 14.82 86,310 -0.10(-0.67%)
Jul 01, 2011 14.76 15.18 14.73 14.92 101,107 +0.18(+1.22%)
Jun 30, 2011 14.79 14.80 14.54 14.74 156,672 -0.01(-0.07%)
Jun 29, 2011 14.39 14.78 14.33 14.75 112,892 +0.47(+3.29%)
Jun 28, 2011 13.78 14.45 13.75 14.28 132,404 +0.54(+3.93%)
Jun 27, 2011 13.18 13.85 13.07 13.74 200,756 +0.54(+4.09%)
Jun 24, 2011 13.49 13.62 12.96 13.20 1,338,753 -0.25(-1.86%)
Jun 23, 2011 13.18 13.50 13.02 13.45 181,785 +0.09(+0.67%)
Jun 22, 2011 13.30 13.58 13.25 13.36 103,505 -0.02(-0.15%)
Jun 21, 2011 13.39 13.53 13.20 13.38 197,087 +0.12(+0.90%)
Jun 20, 2011 13.31 13.33 13.13 13.26 92,987 -0.16(-1.19%)
Jun 17, 2011 13.55 13.60 13.02 13.42 344,567 -0.06(-0.45%)
Jun 16, 2011 13.35 13.63 13.00 13.48 105,194 +0.13(+0.97%)
Jun 15, 2011 13.34 13.46 13.02 13.35 74,315 -0.20(-1.48%)
Jun 14, 2011 13.65 13.77 13.48 13.55 220,305 +0.09(+0.67%)
Jun 13, 2011 13.72 14.05 13.46 13.46 104,032 -0.18(-1.32%)
Jun 10, 2011 13.64 13.73 13.17 13.64 131,622 -0.13(-0.94%)
Jun 09, 2011 13.69 13.91 13.53 13.77 111,315 +0.14(+1.03%)
Jun 08, 2011 13.90 13.90 13.56 13.63 82,330 -0.35(-2.50%)
Jun 07, 2011 14.15 14.28 13.97 13.98 108,688 -0.06(-0.43%)
Jun 06, 2011 14.61 14.64 13.97 14.04 106,003 -0.59(-4.03%)
Jun 03, 2011 14.49 14.87 14.42 14.63 88,702 +1.17(+8.69%)
May 24, 2011 13.58 13.67 13.32 13.46 121,738 -0.03(-0.22%)
May 23, 2011 13.34 13.57 13.32 13.49 81,177 -0.23(-1.68%)
May 20, 2011 13.86 13.86 13.48 13.72 189,992 -0.21(-1.51%)
May 19, 2011 14.00 14.05 13.61 13.93 131,047 -0.01(-0.07%)
May 18, 2011 13.45 14.13 13.35 13.94 203,829 +0.53(+3.95%)
May 17, 2011 13.60 13.69 13.21 13.41 243,748 -0.34(-2.47%)
May 16, 2011 13.65 13.90 13.57 13.75 122,486 -0.09(-0.65%)
May 13, 2011 14.30 14.39 13.80 13.84 146,451 -0.45(-3.15%)
May 12, 2011 13.95 14.46 13.85 14.29 228,499 +0.21(+1.49%)
May 11, 2011 14.14 14.25 13.99 14.08 100,890 -0.13(-0.91%)
May 10, 2011 14.46 14.57 13.96 14.21 323,421 -0.15(-1.04%)
May 09, 2011 14.38 14.47 14.24 14.36 128,457 -0.05(-0.35%)
May 06, 2011 14.28 14.65 14.23 14.41 310,890 +0.10(+0.70%)
May 05, 2011 14.05 14.43 13.87 14.31 98,468 +0.11(+0.77%)
May 04, 2011 14.55 14.75 13.98 14.20 175,537 -0.30(-2.07%)
May 03, 2011 14.84 14.86 14.23 14.50 269,099 -0.38(-2.55%)
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.