Skip to main content

Stoneridge Inc (NY: SRI )

18.21 +0.32 (+1.76%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 23.10 23.49 23.00 23.30 221,889 +0.00(+0.00%)
Aug 30, 2021 23.46 23.84 23.08 23.30 95,929 +0.09(+0.39%)
Aug 27, 2021 22.66 23.48 22.66 23.21 95,751 +0.60(+2.65%)
Aug 26, 2021 23.00 23.00 22.35 22.61 83,337 -0.41(-1.78%)
Aug 25, 2021 23.77 23.77 23.01 23.02 76,465 -0.71(-2.99%)
Aug 24, 2021 24.10 24.10 23.68 23.73 54,785 -0.15(-0.63%)
Aug 23, 2021 23.84 24.06 23.53 23.88 72,307 +0.15(+0.63%)
Aug 20, 2021 23.57 23.86 23.36 23.73 82,343 +0.00(+0.00%)
Aug 19, 2021 23.90 23.90 23.30 23.73 114,002 -0.53(-2.18%)
Aug 18, 2021 24.70 24.98 24.26 24.26 64,758 -0.45(-1.82%)
Aug 17, 2021 25.13 25.13 24.50 24.71 87,671 -0.79(-3.10%)
Aug 16, 2021 25.71 25.82 25.24 25.50 158,538 -0.41(-1.58%)
Aug 13, 2021 26.33 26.33 25.75 25.91 61,059 -0.40(-1.52%)
Aug 12, 2021 26.77 26.77 26.02 26.31 115,463 -0.58(-2.16%)
Aug 11, 2021 26.47 27.13 26.46 26.89 116,654 +0.39(+1.47%)
Aug 10, 2021 26.11 26.58 25.66 26.50 113,079 +0.37(+1.42%)
Aug 09, 2021 26.51 26.58 26.10 26.13 60,955 -0.68(-2.54%)
Aug 06, 2021 24.92 27.06 24.92 26.81 96,700 +1.63(+6.47%)
Aug 05, 2021 26.30 26.30 24.38 25.18 326,503 -2.50(-9.03%)
Aug 04, 2021 27.78 28.51 27.53 27.68 69,765 -0.66(-2.33%)
Aug 03, 2021 28.49 28.65 27.77 28.34 168,419 -0.17(-0.60%)
Aug 02, 2021 29.18 29.59 28.46 28.51 55,859 -0.44(-1.52%)
Jul 30, 2021 28.68 29.24 28.68 28.95 64,684 +0.22(+0.77%)
Jul 29, 2021 28.62 28.98 28.50 28.73 76,558 +0.54(+1.92%)
Jul 28, 2021 27.94 28.64 27.61 28.19 50,908 +0.36(+1.29%)
Jul 27, 2021 28.20 28.43 27.50 27.83 57,949 -0.58(-2.04%)
Jul 26, 2021 28.00 28.60 27.63 28.41 85,452 +0.59(+2.12%)
Jul 23, 2021 27.57 27.86 26.98 27.82 44,687 +0.63(+2.32%)
Jul 22, 2021 27.79 27.79 27.02 27.19 57,077 -0.86(-3.07%)
Jul 21, 2021 28.13 28.56 27.94 28.05 69,733 +0.40(+1.45%)
Jul 20, 2021 27.03 28.08 26.81 27.65 107,195 +0.75(+2.79%)
Jul 19, 2021 26.76 27.36 26.48 26.90 78,928 -0.74(-2.68%)
Jul 16, 2021 28.04 28.09 27.58 27.64 118,441 -0.19(-0.68%)
Jul 15, 2021 27.59 28.10 27.59 27.83 56,878 +0.04(+0.14%)
Jul 14, 2021 27.98 28.00 27.35 27.79 123,494 -0.19(-0.68%)
Jul 13, 2021 28.57 28.67 27.89 27.98 81,619 -0.77(-2.68%)
Jul 12, 2021 28.51 28.84 28.37 28.75 79,802 +0.17(+0.59%)
Jul 09, 2021 28.58 29.01 28.16 28.58 71,464 +0.66(+2.36%)
Jul 08, 2021 27.54 28.37 27.09 27.92 102,019 +0.04(+0.14%)
Jul 07, 2021 27.66 28.37 27.66 27.88 126,247 -0.03(-0.11%)
Jul 06, 2021 28.86 28.86 27.53 27.91 62,065 -1.16(-3.99%)
Jul 02, 2021 29.59 29.59 29.04 29.07 96,426 -0.47(-1.59%)
Jul 01, 2021 29.48 29.72 29.05 29.54 154,154 +0.04(+0.14%)
Jun 30, 2021 29.61 30.15 29.43 29.50 379,524 -0.33(-1.11%)
Jun 29, 2021 30.08 30.11 29.49 29.83 123,007 +0.14(+0.47%)
Jun 28, 2021 30.86 30.86 29.51 29.69 114,373 -1.30(-4.19%)
Jun 25, 2021 31.50 31.79 30.81 30.99 366,552 -0.64(-2.02%)
Jun 24, 2021 31.82 31.82 31.16 31.63 207,547 +0.22(+0.70%)
Jun 23, 2021 30.95 31.94 30.82 31.41 104,674 +0.63(+2.05%)
Jun 22, 2021 30.08 30.78 29.70 30.78 84,101 +0.35(+1.15%)
Jun 21, 2021 30.15 31.05 29.87 30.43 131,435 +0.65(+2.18%)
Jun 18, 2021 30.87 30.94 29.28 29.78 182,663 -1.76(-5.58%)
Jun 17, 2021 32.59 32.66 31.44 31.54 341,289 -1.12(-3.43%)
Jun 16, 2021 32.54 32.80 32.07 32.66 84,687 +0.19(+0.59%)
Jun 15, 2021 32.50 32.61 31.92 32.47 137,640 -0.23(-0.70%)
Jun 14, 2021 32.68 32.99 32.20 32.70 83,891 +0.21(+0.65%)
Jun 11, 2021 32.65 32.86 31.81 32.49 122,817 -0.16(-0.49%)
Jun 10, 2021 32.98 32.98 32.41 32.65 154,217 -0.11(-0.34%)
Jun 09, 2021 32.41 33.00 32.09 32.76 138,359 +0.16(+0.49%)
Jun 08, 2021 31.87 32.72 31.61 32.60 94,826 +0.61(+1.91%)
Jun 07, 2021 31.58 32.20 31.50 31.99 97,666 +0.36(+1.14%)
Jun 04, 2021 31.39 31.69 30.98 31.63 59,158 +0.32(+1.02%)
Jun 03, 2021 30.16 31.49 30.07 31.31 96,111 +1.00(+3.30%)
Jun 02, 2021 31.61 31.61 29.84 30.31 99,455 -1.25(-3.96%)
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.