Skip to main content

Stoneridge Inc (NY: SRI )

18.44 +0.54 (+3.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 32.09 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 33.91 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 32.23 33.94 171,572 +1.29(+3.95%)
Mar 01, 2021 31.32 32.78 30.67 32.65 93,487 +1.99(+6.49%)
Feb 26, 2021 31.31 31.85 30.22 30.66 297,300 -1.23(-3.86%)
Feb 25, 2021 30.95 33.39 30.89 31.89 236,727 +1.34(+4.39%)
Feb 24, 2021 29.95 31.00 29.75 30.55 175,575 +1.07(+3.63%)
Feb 23, 2021 29.47 30.50 29.39 29.48 109,205 -0.87(-2.87%)
Feb 22, 2021 29.76 30.79 29.51 30.35 119,862 +0.37(+1.23%)
Feb 19, 2021 29.17 30.60 29.17 29.98 156,000 +0.96(+3.31%)
Feb 18, 2021 29.53 29.61 28.37 29.02 132,657 -0.59(-1.99%)
Feb 17, 2021 29.39 29.94 28.87 29.61 51,680 -0.15(-0.50%)
Feb 16, 2021 30.15 30.56 29.72 29.76 57,959 -0.57(-1.88%)
Feb 12, 2021 30.01 30.61 29.97 30.33 57,500 +0.10(+0.33%)
Feb 11, 2021 30.72 30.86 29.72 30.23 60,839 -0.31(-1.02%)
Feb 10, 2021 30.71 31.09 30.36 30.54 70,570 +0.05(+0.16%)
Feb 09, 2021 30.37 30.86 30.00 30.49 77,963 +0.02(+0.07%)
Feb 08, 2021 28.92 30.68 28.82 30.47 103,783 +1.82(+6.35%)
Feb 05, 2021 29.57 29.57 28.47 28.65 91,600 -0.49(-1.68%)
Feb 04, 2021 28.04 29.18 27.36 29.14 73,350 +1.40(+5.05%)
Feb 03, 2021 28.17 28.29 27.65 27.74 88,646 -0.54(-1.91%)
Feb 02, 2021 28.42 28.48 27.68 28.28 65,045 +0.42(+1.51%)
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.