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 (%)
May 31, 2018 30.59 31.61 30.59 31.53 331,332 +0.88(+2.87%)
May 30, 2018 30.62 31.25 30.62 30.65 201,543 +0.10(+0.33%)
May 29, 2018 31.00 31.01 30.19 30.55 166,016 -0.62(-1.99%)
May 25, 2018 31.17 31.17 31.17 0 -0.04(-0.13%)
May 24, 2018 31.11 31.39 31.06 31.21 258,717 +0.00(+0.00%)
May 23, 2018 31.24 31.39 30.48 31.21 288,871 -0.20(-0.64%)
May 22, 2018 31.35 31.69 31.18 31.41 273,350 +0.09(+0.29%)
May 21, 2018 31.56 32.18 31.25 31.32 267,034 -0.02(-0.06%)
May 18, 2018 31.63 31.72 30.40 31.34 390,357 -0.25(-0.79%)
May 17, 2018 31.62 31.83 30.83 31.59 278,724 +0.01(+0.03%)
May 16, 2018 30.76 31.93 30.41 31.58 505,656 +0.80(+2.60%)
May 15, 2018 29.50 30.96 29.45 30.78 462,354 +1.18(+3.99%)
May 14, 2018 29.33 30.28 29.33 29.60 398,283 +0.52(+1.79%)
May 11, 2018 28.96 29.49 28.95 29.08 184,789 +0.10(+0.35%)
May 10, 2018 28.93 29.34 28.74 28.98 254,701 +0.06(+0.21%)
May 09, 2018 28.24 28.98 28.11 28.92 274,695 +0.71(+2.52%)
May 08, 2018 27.68 28.32 27.68 28.21 226,703 +0.43(+1.55%)
May 07, 2018 27.34 28.12 27.18 27.78 311,455 +0.61(+2.25%)
May 04, 2018 27.06 27.43 26.89 27.17 222,596 +0.17(+0.63%)
May 03, 2018 27.21 28.29 26.27 27.00 413,761 +0.61(+2.31%)
May 02, 2018 26.28 26.52 26.10 26.39 263,346 +0.10(+0.38%)
May 01, 2018 26.25 26.51 25.87 26.29 368,086 -0.04(-0.15%)
Apr 30, 2018 26.60 26.63 26.23 26.33 199,999 -0.13(-0.49%)
Apr 27, 2018 26.84 26.95 26.11 26.46 252,621 -0.37(-1.38%)
Apr 26, 2018 27.25 27.26 26.75 26.83 323,249 -0.33(-1.22%)
Apr 25, 2018 27.19 27.58 26.96 27.16 133,238 -0.18(-0.66%)
Apr 24, 2018 28.42 28.71 26.96 27.34 336,125 -0.93(-3.29%)
Apr 23, 2018 28.42 28.96 27.86 28.27 420,900 +0.02(+0.07%)
Apr 20, 2018 28.48 28.66 28.06 28.25 227,889 -0.37(-1.29%)
Apr 19, 2018 29.16 29.23 28.36 28.62 199,772 -0.67(-2.29%)
Apr 18, 2018 29.23 29.39 29.01 29.29 188,961 +0.07(+0.24%)
Apr 17, 2018 29.33 29.48 29.00 29.22 219,044 +0.10(+0.34%)
Apr 16, 2018 28.85 29.39 28.55 29.12 281,000 +0.66(+2.32%)
Apr 13, 2018 29.10 29.10 28.36 28.46 189,143 -0.39(-1.35%)
Apr 12, 2018 28.72 29.15 28.65 28.85 207,012 +0.26(+0.91%)
Apr 11, 2018 28.72 29.02 28.51 28.59 277,044 -0.22(-0.76%)
Apr 10, 2018 28.74 29.32 28.65 28.81 253,161 +0.49(+1.73%)
Apr 09, 2018 28.91 29.41 28.30 28.32 401,648 -0.49(-1.70%)
Apr 06, 2018 28.66 29.28 28.46 28.81 364,810 -0.02(-0.07%)
Apr 05, 2018 29.18 29.24 28.48 28.83 400,583 -0.09(-0.31%)
Apr 04, 2018 27.62 29.06 27.30 28.92 354,266 +0.88(+3.14%)
Apr 03, 2018 28.62 28.77 27.69 28.04 734,879 +0.20(+0.72%)
Apr 02, 2018 29.82 30.14 27.46 27.84 578,931 +0.24(+0.87%)
Mar 29, 2018 27.60 27.60 27.60 0 +0.56(+2.07%)
Mar 28, 2018 27.26 27.58 26.82 27.04 278,070 -0.25(-0.92%)
Mar 27, 2018 28.60 28.85 27.06 27.29 323,914 -1.12(-3.94%)
Mar 26, 2018 27.68 28.64 27.56 28.41 365,856 +1.52(+5.65%)
Mar 23, 2018 28.22 28.24 26.87 26.89 315,023 -1.35(-4.78%)
Mar 22, 2018 28.54 29.44 28.21 28.24 333,554 -0.54(-1.88%)
Mar 21, 2018 28.88 29.19 28.50 28.78 416,477 -0.01(-0.03%)
Mar 20, 2018 26.06 30.34 26.06 28.79 1,485,984 +4.02(+16.23%)
Mar 19, 2018 24.95 25.00 24.33 24.77 319,272 -0.16(-0.64%)
Mar 16, 2018 25.12 25.17 24.63 24.93 314,288 -0.22(-0.87%)
Mar 15, 2018 25.09 25.44 25.04 25.15 175,953 +0.12(+0.48%)
Mar 14, 2018 25.26 25.51 25.02 25.03 183,730 -0.08(-0.32%)
Mar 13, 2018 25.31 25.50 25.00 25.11 189,172 +0.15(+0.60%)
Mar 12, 2018 25.41 25.50 24.52 24.96 201,998 -0.34(-1.34%)
Mar 09, 2018 24.84 25.45 24.58 25.30 194,449 +0.71(+2.89%)
Mar 08, 2018 24.63 24.74 24.17 24.59 153,647 +0.04(+0.16%)
Mar 07, 2018 24.62 24.55 197,355 +0.08(+0.33%)
Mar 06, 2018 23.93 24.50 23.71 24.47 194,961 +0.86(+3.64%)
Mar 05, 2018 23.16 23.94 23.16 23.61 211,781 +0.41(+1.77%)
Mar 02, 2018 22.60 23.32 22.11 23.20 307,924 +0.37(+1.62%)
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.