Stoneridge Inc (NY: SRI )

19.96 USD -0.38 (-1.87%)
Streaming Delayed Price Updated: 1:52 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 13.20 13.48 12.62 12.70 98,900 -0.18(-1.40%)
Jul 30, 2007 12.40 13.28 12.00 12.88 145,300 +0.38(+3.04%)
Jul 27, 2007 13.14 13.29 12.50 12.50 97,400 -0.73(-5.52%)
Jul 26, 2007 13.70 13.80 13.07 13.23 93,400 -0.51(-3.71%)
Jul 25, 2007 13.38 13.88 13.37 13.74 92,300 +0.39(+2.92%)
Jul 24, 2007 13.70 13.97 13.23 13.35 197,500 -0.41(-2.98%)
Jul 23, 2007 13.00 14.41 12.97 13.76 261,800 +1.43(+11.60%)
Jul 20, 2007 12.59 12.70 12.27 12.33 91,500 -0.30(-2.38%)
Jul 19, 2007 12.98 12.98 12.62 12.63 61,600 -0.29(-2.24%)
Jul 18, 2007 12.85 13.09 12.58 12.92 50,800 -0.06(-0.46%)
Jul 17, 2007 12.68 13.22 12.68 12.98 60,300 +0.34(+2.69%)
Jul 16, 2007 12.99 13.25 12.58 12.64 88,400 -0.25(-1.94%)
Jul 13, 2007 13.07 13.25 12.89 12.89 42,100 -0.18(-1.38%)
Jul 12, 2007 12.70 13.16 12.70 13.07 70,700 +0.24(+1.87%)
Jul 11, 2007 12.75 12.90 12.61 12.83 69,000 -0.02(-0.16%)
Jul 10, 2007 12.88 13.08 12.79 12.85 127,300 +0.01(+0.08%)
Jul 09, 2007 12.97 13.09 12.51 12.84 123,300 -0.07(-0.54%)
Jul 06, 2007 13.10 13.10 12.88 12.91 75,100 -0.23(-1.75%)
Jul 05, 2007 13.35 13.36 13.00 13.14 32,700 -0.27(-2.01%)
Jul 03, 2007 13.45 13.46 13.23 13.41 37,700 -0.04(-0.30%)
Jul 02, 2007 12.42 13.70 12.41 13.45 196,900 +1.11(+9.00%)
Jun 29, 2007 12.71 13.00 12.33 12.34 97,700 -0.27(-2.14%)
Jun 28, 2007 12.75 12.89 12.59 12.61 58,200 -0.18(-1.41%)
Jun 27, 2007 12.27 12.79 12.20 12.79 111,300 +0.42(+3.40%)
Jun 26, 2007 12.06 12.48 12.06 12.37 49,100 +0.40(+3.34%)
Jun 25, 2007 11.99 12.45 11.94 11.97 114,500 -0.05(-0.42%)
Jun 22, 2007 12.24 12.31 11.97 12.02 603,400 -0.32(-2.59%)
Jun 21, 2007 12.50 12.62 12.22 12.34 76,600 +0.12(+0.98%)
Jun 20, 2007 12.95 12.95 12.17 12.22 59,700 -0.67(-5.20%)
Jun 19, 2007 12.20 12.98 12.15 12.89 60,500 +0.67(+5.48%)
Jun 18, 2007 12.15 12.32 12.15 12.22 27,500 -0.03(-0.24%)
Jun 15, 2007 12.38 12.48 12.15 12.25 47,900 -0.15(-1.21%)
Jun 14, 2007 12.45 12.58 12.33 12.40 56,500 -0.11(-0.88%)
Jun 13, 2007 12.54 12.65 12.31 12.51 32,800 -0.06(-0.48%)
Jun 12, 2007 12.27 12.85 12.27 12.57 77,000 +0.24(+1.95%)
Jun 11, 2007 12.99 12.99 11.29 12.33 72,670 -0.56(-4.34%)
Jun 08, 2007 12.34 13.00 12.34 12.89 61,729 +0.55(+4.46%)
Jun 07, 2007 12.95 13.07 12.25 12.34 50,800 -0.76(-5.80%)
Jun 06, 2007 12.98 13.25 12.91 13.10 63,500 +0.05(+0.38%)
Jun 05, 2007 13.00 13.16 12.84 13.05 115,400 +0.09(+0.69%)
Jun 04, 2007 12.78 13.30 12.68 12.96 122,700 +0.20(+1.57%)
Jun 01, 2007 12.54 12.94 12.44 12.76 75,000 +0.22(+1.75%)
May 31, 2007 12.60 12.68 12.27 12.54 80,400 -0.01(-0.08%)
May 30, 2007 12.90 12.90 12.44 12.55 54,030 -0.13(-1.03%)
May 29, 2007 12.03 12.71 12.02 12.68 76,200 +0.34(+2.76%)
May 25, 2007 12.54 12.54 12.28 12.34 46,600 -0.20(-1.59%)
May 24, 2007 12.59 12.77 12.26 12.54 75,100 +0.05(+0.40%)
May 23, 2007 12.85 13.00 12.46 12.49 55,400 -0.36(-2.80%)
May 22, 2007 13.00 13.00 12.75 12.85 62,100 -0.12(-0.93%)
May 21, 2007 13.05 13.23 12.71 12.97 62,700 +0.02(+0.15%)
May 18, 2007 13.25 13.33 12.91 12.95 145,500 -0.34(-2.56%)
May 17, 2007 13.13 13.36 12.76 13.29 117,800 +0.16(+1.22%)
May 16, 2007 13.20 13.38 13.05 13.13 72,100 -0.16(-1.20%)
May 15, 2007 13.57 13.75 13.28 13.29 101,500 -0.21(-1.56%)
May 14, 2007 13.63 13.75 13.09 13.50 114,500 -0.03(-0.22%)
May 11, 2007 12.65 13.87 12.61 13.53 124,200 +0.70(+5.46%)
May 10, 2007 12.95 12.95 12.70 12.83 44,800 -0.03(-0.23%)
May 09, 2007 11.63 12.99 11.63 12.86 140,400 +1.30(+11.25%)
May 08, 2007 12.31 12.70 11.00 11.56 231,000 -0.75(-6.09%)
May 07, 2007 13.10 13.10 12.31 12.31 73,000 -0.49(-3.83%)
May 04, 2007 12.66 13.45 12.53 12.80 266,700 +0.31(+2.48%)
May 03, 2007 12.50 12.60 12.12 12.49 70,500 +0.08(+0.64%)
May 02, 2007 12.20 12.58 12.10 12.41 74,800 +0.41(+3.42%)
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.