Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stoneridge Inc (NY: SRI )

15.78 +0.43 (+2.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 6.310 6.400 6.261 6.390 57,900 +0.03(+0.47%)
Jan 30, 2006 6.650 6.650 6.350 6.360 7,900 +0.06(+0.95%)
Jan 27, 2006 6.600 6.750 6.200 6.300 14,100 -0.23(-3.52%)
Jan 26, 2006 6.520 6.580 6.470 6.530 5,200 -0.03(-0.46%)
Jan 25, 2006 6.620 6.800 6.500 6.560 15,600 -0.01(-0.15%)
Jan 24, 2006 6.450 6.570 6.400 6.570 6,700 +0.19(+2.98%)
Jan 23, 2006 6.460 6.460 6.340 6.380 7,100 -0.11(-1.69%)
Jan 20, 2006 6.530 6.600 6.460 6.490 3,100 -0.04(-0.61%)
Jan 19, 2006 6.630 6.660 6.510 6.530 8,600 +0.00(+0.00%)
Jan 18, 2006 6.720 6.730 6.500 6.530 5,000 -0.24(-3.55%)
Jan 17, 2006 6.900 6.950 6.750 6.770 5,100 -0.10(-1.46%)
Jan 13, 2006 6.900 6.970 6.820 6.870 12,500 -0.13(-1.86%)
Jan 12, 2006 7.200 7.400 7.000 7.000 19,900 -0.11(-1.55%)
Jan 11, 2006 6.900 7.140 6.900 7.110 22,900 +0.24(+3.49%)
Jan 10, 2006 6.800 6.890 6.750 6.870 14,700 +0.12(+1.78%)
Jan 09, 2006 6.540 6.810 6.540 6.750 19,000 +0.25(+3.85%)
Jan 06, 2006 6.270 6.530 6.270 6.500 6,500 +0.23(+3.67%)
Jan 05, 2006 6.300 6.350 6.250 6.270 3,400 -0.03(-0.48%)
Jan 04, 2006 6.510 6.510 6.200 6.300 11,400 -0.11(-1.72%)
Jan 03, 2006 6.600 6.620 6.410 6.410 9,600 -0.21(-3.17%)
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%)
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.