Stoneridge Inc (NY: SRI )

22.45 USD -0.67 (-2.90%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 6.550 6.620 6.510 6.620 8,500 +0.02(+0.30%)
Dec 29, 2005 6.500 6.620 6.500 6.600 12,500 +0.00(+0.00%)
Dec 28, 2005 6.460 6.660 6.450 6.600 36,200 +0.09(+1.38%)
Dec 27, 2005 6.470 6.540 6.420 6.510 11,600 +0.02(+0.31%)
Dec 23, 2005 6.490 6.530 6.440 6.490 15,000 -0.01(-0.15%)
Dec 22, 2005 6.579 6.580 6.380 6.500 19,900 -0.07(-1.07%)
Dec 21, 2005 6.500 6.690 6.500 6.570 27,000 +0.08(+1.23%)
Dec 20, 2005 6.750 6.750 6.460 6.490 46,200 -0.11(-1.67%)
Dec 19, 2005 6.540 6.620 6.540 6.600 20,300 +0.06(+0.92%)
Dec 16, 2005 6.550 6.570 6.500 6.540 8,300 +0.04(+0.62%)
Dec 15, 2005 6.390 6.580 6.390 6.500 4,900 +0.11(+1.72%)
Dec 14, 2005 6.300 6.420 6.300 6.390 12,700 +0.05(+0.79%)
Dec 13, 2005 6.500 6.500 6.230 6.340 48,000 -0.23(-3.50%)
Dec 12, 2005 6.600 6.640 6.500 6.570 19,300 +0.00(+0.00%)
Dec 09, 2005 6.590 6.680 6.570 6.570 39,700 +0.04(+0.61%)
Dec 08, 2005 6.420 6.620 6.400 6.530 13,700 +0.16(+2.51%)
Dec 07, 2005 6.490 6.610 6.370 6.370 25,700 -0.06(-0.93%)
Dec 06, 2005 6.310 6.480 6.280 6.430 9,000 +0.07(+1.10%)
Dec 05, 2005 6.320 6.400 6.100 6.360 31,900 +0.04(+0.63%)
Dec 02, 2005 6.350 6.400 6.290 6.320 31,300 +0.07(+1.12%)
Dec 01, 2005 6.150 6.620 6.130 6.250 96,100 +0.20(+3.31%)
Nov 30, 2005 6.860 6.900 5.950 6.050 274,400 -0.77(-11.29%)
Nov 29, 2005 7.200 7.250 6.800 6.820 26,100 -0.40(-5.54%)
Nov 28, 2005 7.440 7.450 7.200 7.220 42,700 -0.62(-7.91%)
Nov 25, 2005 7.800 7.840 7.770 7.840 1,300 +0.01(+0.13%)
Nov 23, 2005 7.670 7.890 7.670 7.830 28,500 +0.16(+2.09%)
Nov 22, 2005 7.490 7.670 7.490 7.670 28,100 +0.18(+2.40%)
Nov 21, 2005 7.510 7.570 7.420 7.490 36,500 -0.02(-0.27%)
Nov 18, 2005 7.040 7.590 6.950 7.510 65,600 +0.57(+8.21%)
Nov 17, 2005 8.750 8.750 6.920 6.940 110,600 -1.81(-20.69%)
Nov 16, 2005 8.790 8.790 8.720 8.750 40,800 -0.03(-0.34%)
Nov 15, 2005 8.670 8.800 8.610 8.780 9,200 +0.10(+1.15%)
Nov 14, 2005 8.630 8.680 8.500 8.680 9,700 +0.08(+0.93%)
Nov 11, 2005 8.450 8.720 8.450 8.600 16,900 +0.18(+2.14%)
Nov 10, 2005 8.180 8.450 8.180 8.420 9,500 +0.24(+2.93%)
Nov 09, 2005 8.000 8.300 8.000 8.180 13,300 +0.16(+2.00%)
Nov 08, 2005 7.600 8.090 7.600 8.020 87,700 +0.40(+5.25%)
Nov 07, 2005 7.360 7.640 7.350 7.620 6,200 +0.23(+3.11%)
Nov 04, 2005 7.390 7.500 7.390 7.390 3,500 +0.06(+0.82%)
Nov 03, 2005 7.000 7.410 7.000 7.330 23,900 +0.08(+1.10%)
Nov 02, 2005 6.700 7.280 6.700 7.250 11,300 +0.45(+6.62%)
Nov 01, 2005 6.770 6.800 6.770 6.800 5,600 +0.03(+0.44%)
Oct 31, 2005 6.650 6.850 6.600 6.770 31,700 +0.22(+3.36%)
Oct 28, 2005 6.920 6.920 6.450 6.550 40,700 -0.45(-6.43%)
Oct 27, 2005 7.850 7.850 7.000 7.000 16,300 -1.02(-12.72%)
Oct 26, 2005 8.060 8.080 8.000 8.020 6,600 -0.10(-1.23%)
Oct 25, 2005 8.150 8.180 8.120 8.120 2,900 +0.02(+0.25%)
Oct 24, 2005 8.240 8.240 8.080 8.100 45,600 +0.00(+0.00%)
Oct 21, 2005 8.140 8.200 8.060 8.100 34,400 -0.01(-0.12%)
Oct 20, 2005 8.200 8.200 8.000 8.110 27,100 -0.08(-0.98%)
Oct 19, 2005 8.240 8.300 8.150 8.190 68,900 -0.05(-0.61%)
Oct 18, 2005 8.270 8.270 8.030 8.240 8,300 -0.12(-1.44%)
Oct 17, 2005 8.510 8.510 8.300 8.360 4,500 -0.14(-1.65%)
Oct 14, 2005 8.500 8.560 8.460 8.500 22,300 +0.04(+0.47%)
Oct 13, 2005 8.350 8.600 8.350 8.460 12,900 +0.16(+1.93%)
Oct 12, 2005 8.210 8.330 8.200 8.300 17,400 +0.09(+1.10%)
Oct 11, 2005 8.310 8.390 8.200 8.210 30,100 -0.20(-2.38%)
Oct 10, 2005 8.200 8.410 8.150 8.410 19,800 +0.20(+2.44%)
Oct 07, 2005 8.130 8.250 8.130 8.210 3,500 +0.08(+0.98%)
Oct 06, 2005 8.300 8.300 8.130 8.130 14,200 -0.08(-0.97%)
Oct 05, 2005 8.260 8.260 8.150 8.210 8,200 -0.03(-0.36%)
Oct 04, 2005 8.350 8.350 8.000 8.240 31,900 -0.16(-1.90%)
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.