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 (%)
Dec 31, 2003 15.18 15.61 15.03 15.05 25,200 -0.23(-1.51%)
Dec 30, 2003 15.38 15.38 15.27 15.28 18,600 -0.16(-1.04%)
Dec 29, 2003 15.28 15.51 15.28 15.44 32,500 +0.06(+0.39%)
Dec 26, 2003 15.25 15.40 15.25 15.38 3,900 +0.16(+1.05%)
Dec 24, 2003 15.25 15.25 15.15 15.22 1,200 -0.02(-0.13%)
Dec 23, 2003 15.07 15.24 14.95 15.24 18,800 +0.29(+1.94%)
Dec 22, 2003 14.60 15.08 14.60 14.95 15,100 +0.35(+2.40%)
Dec 19, 2003 15.00 15.06 14.59 14.60 17,400 -0.45(-2.99%)
Dec 18, 2003 15.06 15.10 14.85 15.05 13,100 +0.00(+0.00%)
Dec 17, 2003 14.58 15.10 14.25 15.05 25,100 +0.37(+2.52%)
Dec 16, 2003 14.49 14.68 14.41 14.68 19,500 -0.01(-0.07%)
Dec 15, 2003 15.17 15.17 14.69 14.69 30,500 -0.29(-1.94%)
Dec 12, 2003 15.00 15.00 14.65 14.98 17,800 +0.02(+0.13%)
Dec 11, 2003 14.26 15.00 14.17 14.96 22,300 +0.80(+5.65%)
Dec 10, 2003 14.05 14.24 14.05 14.16 10,400 -0.11(-0.77%)
Dec 09, 2003 14.10 14.30 14.08 14.27 28,000 +0.11(+0.78%)
Dec 08, 2003 13.86 14.07 13.86 14.16 10,600 +0.30(+2.16%)
Dec 05, 2003 14.05 14.13 13.94 13.86 5,000 -0.25(-1.77%)
Dec 04, 2003 13.79 14.11 13.70 14.11 31,800 +0.20(+1.44%)
Dec 03, 2003 14.02 14.03 14.02 13.91 16,100 -0.01(-0.07%)
Dec 02, 2003 13.55 13.97 13.55 13.92 17,100 +0.47(+3.49%)
Dec 01, 2003 13.40 13.70 13.34 13.45 15,100 +0.10(+0.75%)
Nov 28, 2003 13.75 13.95 13.35 13.35 6,000 -0.50(-3.61%)
Nov 26, 2003 13.95 14.01 13.60 13.85 14,700 -0.01(-0.07%)
Nov 25, 2003 13.46 13.94 13.46 13.86 19,700 +0.54(+4.05%)
Nov 24, 2003 13.12 13.35 13.12 13.32 35,800 +0.20(+1.52%)
Nov 21, 2003 12.80 13.12 12.80 13.12 21,500 +0.45(+3.55%)
Nov 20, 2003 12.89 12.89 12.50 12.67 22,100 -0.21(-1.63%)
Nov 19, 2003 13.00 13.00 12.56 12.88 29,100 +0.25(+1.98%)
Nov 18, 2003 13.37 13.46 12.63 12.63 13,000 -0.75(-5.61%)
Nov 17, 2003 13.30 13.39 13.10 13.38 11,000 -0.22(-1.62%)
Nov 14, 2003 13.75 13.80 13.23 13.60 21,100 -0.09(-0.66%)
Nov 13, 2003 13.70 13.96 13.68 13.69 28,700 +0.04(+0.29%)
Nov 12, 2003 14.15 14.15 13.38 13.65 18,200 -0.41(-2.92%)
Nov 11, 2003 14.19 14.19 14.01 14.06 14,400 -0.08(-0.57%)
Nov 10, 2003 14.12 14.34 14.12 14.14 17,800 +0.14(+1.00%)
Nov 07, 2003 15.05 15.05 14.00 14.00 35,400 -1.10(-7.28%)
Nov 06, 2003 15.05 15.18 15.00 15.10 45,000 -0.08(-0.53%)
Nov 05, 2003 14.60 15.18 14.70 15.18 25,300 +0.54(+3.69%)
Nov 04, 2003 14.60 14.80 14.59 14.64 11,700 +0.31(+2.16%)
Nov 03, 2003 14.11 14.33 14.11 14.33 11,700 +0.64(+4.67%)
Oct 31, 2003 13.97 13.97 13.69 13.69 8,400 +0.09(+0.66%)
Oct 30, 2003 13.60 13.60 13.50 13.60 5,700 +0.05(+0.37%)
Oct 29, 2003 14.05 14.13 13.55 13.55 40,500 -0.60(-4.24%)
Oct 28, 2003 14.28 14.39 14.00 14.15 17,400 -0.13(-0.91%)
Oct 27, 2003 14.96 14.96 14.17 14.28 28,000 -0.73(-4.86%)
Oct 24, 2003 15.20 15.20 15.00 15.01 22,800 -0.11(-0.73%)
Oct 23, 2003 15.01 15.20 14.81 15.12 30,200 +0.26(+1.75%)
Oct 22, 2003 15.36 15.36 14.80 14.86 27,100 -0.52(-3.38%)
Oct 21, 2003 15.17 15.40 15.16 15.38 16,200 +0.08(+0.52%)
Oct 20, 2003 15.05 15.36 14.85 15.30 19,800 +0.40(+2.68%)
Oct 17, 2003 15.45 15.45 14.90 14.90 14,600 -0.60(-3.87%)
Oct 16, 2003 15.30 15.55 15.30 15.50 15,400 +0.15(+0.98%)
Oct 15, 2003 15.40 15.40 15.24 15.35 16,500 +0.10(+0.66%)
Oct 14, 2003 15.05 15.30 15.05 15.25 10,200 +0.27(+1.80%)
Oct 13, 2003 15.04 15.25 14.98 14.98 16,100 -0.06(-0.40%)
Oct 10, 2003 14.81 14.93 14.74 15.04 16,900 +0.24(+1.62%)
Oct 09, 2003 15.00 15.00 14.90 14.80 14,900 -0.20(-1.33%)
Oct 08, 2003 15.30 15.30 15.30 15.00 10,900 -0.39(-2.53%)
Oct 07, 2003 15.40 15.45 15.30 15.39 21,800 -0.06(-0.39%)
Oct 06, 2003 15.37 15.45 15.03 15.45 19,400 -0.14(-0.90%)
Oct 03, 2003 15.55 15.60 15.55 15.59 13,400 +0.08(+0.52%)
Oct 02, 2003 15.23 15.57 15.23 15.51 11,600 +0.18(+1.17%)
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.