Skip to main content

Stoneridge Inc (NY: SRI )

18.30 +0.40 (+2.23%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 9.930 10.15 9.820 9.840 64,700 -0.05(-0.51%)
Jul 28, 2006 9.500 10.51 9.500 9.890 153,600 +1.41(+16.63%)
Jul 27, 2006 8.450 8.500 8.150 8.480 28,100 -0.06(-0.70%)
Jul 26, 2006 8.550 8.570 8.350 8.540 10,500 +0.03(+0.35%)
Jul 25, 2006 8.530 8.560 8.440 8.510 17,100 -0.01(-0.12%)
Jul 24, 2006 8.450 8.520 8.450 8.520 4,600 +0.12(+1.43%)
Jul 21, 2006 8.500 8.530 8.250 8.400 45,400 -0.15(-1.75%)
Jul 20, 2006 8.600 8.600 8.550 8.550 2,300 -0.07(-0.81%)
Jul 19, 2006 8.700 8.700 8.570 8.620 7,700 -0.04(-0.46%)
Jul 18, 2006 8.850 8.850 8.630 8.660 7,300 -0.14(-1.59%)
Jul 17, 2006 8.650 8.810 8.650 8.800 15,500 +0.17(+1.97%)
Jul 14, 2006 8.520 8.630 8.520 8.630 10,600 +0.11(+1.29%)
Jul 13, 2006 8.270 8.520 8.240 8.520 18,900 +0.20(+2.40%)
Jul 12, 2006 8.300 8.360 8.260 8.320 9,100 +0.02(+0.24%)
Jul 11, 2006 8.300 8.380 8.260 8.300 9,100 -0.06(-0.72%)
Jul 10, 2006 8.250 8.440 8.250 8.360 6,200 +0.11(+1.33%)
Jul 07, 2006 8.300 8.350 8.250 8.250 6,000 -0.10(-1.20%)
Jul 06, 2006 8.300 8.400 8.270 8.350 22,900 +0.10(+1.21%)
Jul 05, 2006 8.150 8.250 8.095 8.250 23,700 +0.00(+0.00%)
Jul 03, 2006 8.300 8.400 8.230 8.250 10,700 -0.05(-0.60%)
Jun 30, 2006 8.150 8.320 8.150 8.300 19,300 +0.20(+2.47%)
Jun 29, 2006 8.140 8.210 8.050 8.100 14,400 -0.05(-0.61%)
Jun 28, 2006 8.250 8.280 8.000 8.150 71,800 -0.06(-0.73%)
Jun 27, 2006 8.200 8.290 8.170 8.210 15,900 -0.07(-0.85%)
Jun 26, 2006 8.250 8.370 8.200 8.280 39,100 +0.00(+0.00%)
Jun 23, 2006 8.230 8.320 8.230 8.280 28,800 +0.00(+0.00%)
Jun 22, 2006 8.300 8.430 8.200 8.280 20,100 -0.06(-0.72%)
Jun 21, 2006 8.340 8.410 8.330 8.340 7,900 +0.04(+0.48%)
Jun 20, 2006 8.140 8.380 8.110 8.300 108,500 +0.08(+0.97%)
Jun 19, 2006 8.250 8.490 8.210 8.220 19,100 -0.13(-1.56%)
Jun 16, 2006 8.250 8.400 8.240 8.350 17,800 +0.01(+0.12%)
Jun 15, 2006 8.080 8.350 8.060 8.340 7,300 +0.35(+4.38%)
Jun 14, 2006 8.250 8.320 7.900 7.990 30,900 -0.17(-2.08%)
Jun 13, 2006 8.360 8.420 8.160 8.160 26,700 -0.26(-3.09%)
Jun 12, 2006 8.450 8.700 8.420 8.420 19,400 -0.03(-0.36%)
Jun 09, 2006 8.300 8.450 8.270 8.450 10,700 +0.10(+1.20%)
Jun 08, 2006 8.250 8.350 8.180 8.350 12,000 +0.10(+1.21%)
Jun 07, 2006 8.030 8.250 8.020 8.250 10,300 +0.23(+2.87%)
Jun 06, 2006 7.950 8.110 7.950 8.020 6,100 +0.01(+0.12%)
Jun 05, 2006 8.100 8.100 7.980 8.010 16,500 +0.00(+0.00%)
Jun 02, 2006 7.820 8.010 7.820 8.010 9,500 +0.21(+2.69%)
Jun 01, 2006 7.700 7.850 7.600 7.800 28,600 +0.02(+0.26%)
May 31, 2006 7.960 7.980 7.600 7.780 14,900 -0.22(-2.75%)
May 30, 2006 8.000 8.040 7.950 8.000 9,300 -0.09(-1.11%)
May 26, 2006 7.920 8.150 7.830 8.090 23,600 +0.16(+2.02%)
May 25, 2006 7.900 7.940 7.800 7.930 8,400 +0.02(+0.25%)
May 24, 2006 8.200 8.200 7.900 7.910 13,300 -0.34(-4.12%)
May 23, 2006 7.650 8.370 7.650 8.250 38,700 +0.60(+7.84%)
May 22, 2006 8.370 8.430 7.600 7.650 65,400 -0.59(-7.16%)
May 19, 2006 8.290 8.290 8.130 8.240 27,400 +0.00(+0.00%)
May 18, 2006 8.280 8.280 8.110 8.240 27,200 -0.04(-0.48%)
May 17, 2006 7.870 8.290 7.850 8.280 37,000 +0.42(+5.34%)
May 16, 2006 7.750 7.900 7.700 7.860 35,900 +0.11(+1.42%)
May 15, 2006 7.610 7.770 7.580 7.750 16,000 +0.17(+2.24%)
May 12, 2006 7.500 7.590 7.480 7.580 21,600 +0.08(+1.07%)
May 11, 2006 7.640 7.720 7.390 7.500 41,800 -0.17(-2.22%)
May 10, 2006 7.560 7.670 7.450 7.670 25,400 +0.09(+1.19%)
May 09, 2006 7.000 7.600 7.000 7.580 49,300 +0.33(+4.55%)
May 08, 2006 7.200 7.310 7.110 7.250 32,700 +0.15(+2.11%)
May 05, 2006 7.130 7.130 7.000 7.100 16,600 -0.03(-0.42%)
May 04, 2006 7.050 7.250 7.014 7.130 39,200 +0.03(+0.42%)
May 03, 2006 6.990 7.100 6.990 7.100 30,700 +0.01(+0.14%)
May 02, 2006 7.190 7.400 6.950 7.090 88,600 +0.04(+0.57%)
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.