Stoneridge Inc (NY: SRI )

21.16 USD +0.05 (+0.24%)
Streaming Delayed Price Updated: 11:01 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 10.03 10.06 9.990 10.01 30,100 +0.00(+0.00%)
Jul 28, 2005 9.970 10.05 9.970 10.01 87,100 +0.04(+0.40%)
Jul 27, 2005 10.00 10.04 9.900 9.970 73,900 +0.15(+1.53%)
Jul 26, 2005 9.660 10.35 9.640 9.820 102,000 +0.46(+4.91%)
Jul 25, 2005 9.480 9.550 9.200 9.360 109,700 -0.17(-1.78%)
Jul 22, 2005 9.350 9.650 9.250 9.530 35,500 +0.28(+3.03%)
Jul 21, 2005 9.110 9.300 8.900 9.250 54,300 +0.06(+0.65%)
Jul 20, 2005 9.000 9.340 8.860 9.190 52,100 +0.29(+3.26%)
Jul 19, 2005 8.500 9.000 8.500 8.900 36,200 +0.40(+4.71%)
Jul 18, 2005 9.170 9.230 8.450 8.500 80,600 -0.47(-5.24%)
Jul 15, 2005 7.850 9.180 7.830 8.970 187,100 +1.27(+16.49%)
Jul 14, 2005 7.050 7.790 7.050 7.700 202,700 +0.67(+9.53%)
Jul 13, 2005 6.900 7.070 6.900 7.030 69,500 +0.17(+2.48%)
Jul 12, 2005 6.700 6.900 6.640 6.860 35,100 +0.21(+3.16%)
Jul 11, 2005 6.630 6.830 6.620 6.650 82,600 -0.03(-0.45%)
Jul 08, 2005 6.810 6.850 6.600 6.680 68,200 -0.13(-1.91%)
Jul 07, 2005 6.780 6.820 6.750 6.810 28,200 +0.05(+0.74%)
Jul 06, 2005 7.090 7.100 6.710 6.760 49,000 -0.24(-3.43%)
Jul 05, 2005 7.180 7.250 6.920 7.000 36,600 -0.13(-1.82%)
Jul 01, 2005 6.700 7.190 6.650 7.130 168,700 +0.53(+8.03%)
Jun 30, 2005 6.640 6.750 6.500 6.600 71,100 -0.07(-1.05%)
Jun 29, 2005 6.500 6.700 6.300 6.670 76,400 +0.32(+5.04%)
Jun 28, 2005 6.460 6.550 6.100 6.350 105,700 -0.10(-1.55%)
Jun 27, 2005 6.470 6.820 6.380 6.450 175,800 -0.02(-0.31%)
Jun 24, 2005 6.700 6.700 6.350 6.470 767,400 -0.27(-4.01%)
Jun 23, 2005 7.250 7.250 6.600 6.740 103,900 -0.44(-6.13%)
Jun 22, 2005 7.980 8.050 7.000 7.180 113,600 -0.80(-10.03%)
Jun 21, 2005 8.060 8.110 7.900 7.980 26,500 -0.07(-0.87%)
Jun 20, 2005 8.130 8.130 8.050 8.050 27,700 -0.08(-0.98%)
Jun 17, 2005 8.250 8.300 8.020 8.130 81,600 -0.02(-0.25%)
Jun 16, 2005 8.400 8.450 8.100 8.150 36,100 -0.27(-3.21%)
Jun 15, 2005 8.200 8.420 8.150 8.420 53,900 +0.25(+3.06%)
Jun 14, 2005 8.110 8.250 8.000 8.170 38,000 +0.07(+0.86%)
Jun 13, 2005 8.070 8.250 8.000 8.100 74,000 +0.00(+0.00%)
Jun 10, 2005 8.080 8.150 8.070 8.100 74,500 +0.05(+0.62%)
Jun 09, 2005 8.100 8.120 8.010 8.050 51,300 +0.00(+0.00%)
Jun 08, 2005 8.010 8.060 7.900 8.050 52,600 +0.05(+0.63%)
Jun 07, 2005 8.150 8.400 8.000 8.000 53,600 -0.12(-1.48%)
Jun 06, 2005 7.820 8.120 7.670 8.120 155,000 +0.28(+3.57%)
Jun 03, 2005 7.800 7.950 7.670 7.840 51,500 +0.03(+0.38%)
Jun 02, 2005 7.900 7.990 7.800 7.810 23,600 -0.06(-0.76%)
Jun 01, 2005 7.830 7.950 7.830 7.870 25,800 +0.05(+0.64%)
May 31, 2005 7.910 7.920 7.820 7.820 18,400 -0.08(-1.01%)
May 27, 2005 7.870 7.920 7.750 7.900 16,700 +0.03(+0.38%)
May 26, 2005 7.570 7.890 7.560 7.870 31,400 +0.30(+3.96%)
May 25, 2005 8.100 8.200 7.560 7.570 37,100 -0.63(-7.68%)
May 24, 2005 8.310 8.350 8.190 8.200 21,400 -0.11(-1.32%)
May 23, 2005 8.570 8.570 8.310 8.310 12,500 -0.26(-3.03%)
May 20, 2005 8.650 8.670 8.570 8.570 23,900 -0.05(-0.58%)
May 19, 2005 8.590 8.650 8.590 8.620 13,300 +0.01(+0.12%)
May 18, 2005 8.390 8.680 8.370 8.610 21,900 +0.32(+3.86%)
May 17, 2005 8.310 8.370 8.264 8.290 13,400 -0.03(-0.36%)
May 16, 2005 8.200 8.380 8.200 8.320 10,100 +0.12(+1.46%)
May 13, 2005 8.300 8.400 8.180 8.200 21,000 -0.10(-1.20%)
May 12, 2005 8.560 8.610 8.300 8.300 17,000 -0.22(-2.58%)
May 11, 2005 8.640 8.710 8.400 8.520 18,400 -0.07(-0.81%)
May 10, 2005 9.000 9.060 8.580 8.590 28,500 -0.42(-4.66%)
May 09, 2005 8.960 9.100 8.910 9.010 23,800 +0.05(+0.56%)
May 06, 2005 8.960 9.100 8.850 8.960 33,400 +0.01(+0.11%)
May 05, 2005 9.360 9.360 8.950 8.950 21,000 -0.41(-4.38%)
May 04, 2005 9.220 9.500 9.220 9.360 23,300 +0.19(+2.07%)
May 03, 2005 9.210 9.310 9.150 9.170 44,700 +0.01(+0.11%)
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.