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

Stoneridge Inc (NY: SRI )

15.69 +0.34 (+2.21%)
Streaming Delayed Price Updated: 11:37 AM 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 (%)
Oct 31, 2011 8.120 8.310 7.860 7.870 243,571 -0.43(-5.18%)
Oct 28, 2011 8.390 8.590 8.220 8.300 254,569 -0.14(-1.66%)
Oct 27, 2011 8.020 8.970 7.681 8.440 649,899 +0.64(+8.21%)
Oct 26, 2011 7.370 7.820 6.960 7.800 358,993 +0.58(+8.03%)
Oct 25, 2011 7.380 7.499 7.070 7.220 258,844 -0.19(-2.56%)
Oct 24, 2011 7.040 7.520 6.980 7.410 411,726 +0.43(+6.16%)
Oct 21, 2011 6.900 7.020 6.680 6.980 288,839 +0.25(+3.71%)
Oct 20, 2011 6.500 6.780 6.300 6.730 556,568 +0.30(+4.67%)
Oct 19, 2011 5.950 6.670 5.930 6.430 383,714 +0.44(+7.35%)
Oct 18, 2011 6.000 6.140 5.720 5.990 354,345 +0.05(+0.84%)
Oct 17, 2011 6.100 6.170 5.910 5.940 229,932 -0.26(-4.19%)
Oct 14, 2011 6.250 6.350 6.120 6.200 376,411 +0.06(+0.98%)
Oct 13, 2011 6.260 6.260 6.000 6.140 321,985 -0.20(-3.15%)
Oct 12, 2011 6.220 6.500 6.201 6.340 385,090 +0.20(+3.26%)
Oct 11, 2011 5.980 6.190 5.880 6.140 442,760 +0.04(+0.66%)
Oct 10, 2011 5.880 6.150 5.680 6.100 408,575 +0.40(+7.02%)
Oct 07, 2011 5.830 6.040 5.370 5.700 438,403 -0.13(-2.23%)
Oct 06, 2011 5.450 5.890 5.360 5.830 281,858 +0.32(+5.81%)
Oct 05, 2011 5.610 5.730 5.310 5.510 267,858 -0.11(-1.96%)
Oct 04, 2011 4.680 5.750 4.530 5.620 247,161 +0.89(+18.82%)
Oct 03, 2011 5.200 5.379 4.730 4.730 269,191 -0.49(-9.39%)
Sep 30, 2011 5.460 5.620 5.170 5.220 317,798 -0.40(-7.12%)
Sep 29, 2011 5.790 5.790 5.340 5.620 126,842 +0.03(+0.54%)
Sep 28, 2011 5.980 6.021 5.540 5.590 296,617 -0.41(-6.83%)
Sep 27, 2011 5.840 6.120 5.670 6.000 448,324 +0.37(+6.57%)
Sep 26, 2011 5.560 5.650 5.260 5.630 170,719 +0.16(+2.93%)
Sep 23, 2011 5.550 5.750 5.380 5.470 359,250 -0.09(-1.62%)
Sep 22, 2011 5.800 5.940 5.290 5.560 353,755 -0.47(-7.79%)
Sep 21, 2011 6.690 6.690 6.010 6.030 227,717 -0.65(-9.73%)
Sep 20, 2011 6.900 6.960 6.660 6.680 192,179 -0.20(-2.91%)
Sep 19, 2011 6.880 7.030 6.690 6.880 152,793 -0.18(-2.55%)
Sep 16, 2011 7.350 7.430 7.020 7.060 231,731 -0.30(-4.08%)
Sep 15, 2011 6.910 7.420 6.740 7.360 232,701 +0.54(+7.92%)
Sep 14, 2011 6.480 7.019 6.360 6.820 215,176 +0.42(+6.56%)
Sep 13, 2011 6.210 6.490 6.110 6.400 279,610 +0.23(+3.73%)
Sep 12, 2011 6.250 6.500 5.910 6.170 255,704 -0.20(-3.14%)
Sep 09, 2011 6.730 6.810 6.170 6.370 221,618 -0.49(-7.14%)
Sep 08, 2011 7.000 7.250 6.750 6.860 155,472 -0.21(-2.97%)
Sep 07, 2011 7.020 7.180 6.910 7.070 486,007 +0.24(+3.51%)
Sep 06, 2011 6.880 7.140 6.720 6.830 467,589 -0.44(-6.05%)
Sep 02, 2011 7.460 7.550 7.240 7.270 270,636 -0.43(-5.58%)
Sep 01, 2011 7.980 8.000 7.610 7.700 235,175 -0.27(-3.39%)
Aug 31, 2011 8.210 8.310 7.960 7.970 265,481 -0.15(-1.85%)
Aug 30, 2011 8.100 8.190 7.960 8.120 105,523 -0.05(-0.61%)
Aug 29, 2011 7.690 8.190 7.640 8.170 160,583 +0.61(+8.07%)
Aug 26, 2011 7.360 7.600 7.240 7.560 105,526 +0.13(+1.75%)
Aug 25, 2011 7.820 7.980 7.360 7.430 183,009 -0.28(-3.63%)
Aug 24, 2011 7.480 7.780 7.480 7.710 183,506 +0.24(+3.21%)
Aug 23, 2011 7.160 7.530 7.160 7.470 259,151 +0.36(+5.06%)
Aug 22, 2011 7.550 7.760 7.040 7.110 290,755 -0.20(-2.74%)
Aug 19, 2011 7.470 7.770 7.150 7.310 222,866 -0.36(-4.69%)
Aug 18, 2011 7.970 7.990 7.580 7.670 222,625 -0.58(-7.03%)
Aug 17, 2011 8.390 8.430 8.030 8.250 99,908 -0.09(-1.08%)
Aug 16, 2011 8.310 8.550 8.180 8.340 197,646 -0.19(-2.23%)
Aug 15, 2011 8.010 8.530 7.883 8.530 210,560 +0.67(+8.52%)
Aug 12, 2011 7.710 8.030 7.640 7.860 159,990 +0.26(+3.42%)
Aug 11, 2011 7.330 7.760 7.120 7.600 240,367 +0.33(+4.54%)
Aug 10, 2011 7.360 7.660 7.020 7.270 331,305 -0.38(-4.97%)
Aug 09, 2011 8.100 8.150 6.760 7.650 676,263 +0.25(+3.38%)
Aug 08, 2011 8.100 8.225 7.211 7.400 493,939 -1.16(-13.55%)
Aug 05, 2011 9.690 9.745 8.000 8.560 634,115 -0.94(-9.89%)
Aug 04, 2011 11.36 11.36 9.075 9.500 673,447 -2.19(-18.73%)
Aug 03, 2011 11.81 11.91 11.35 11.69 170,146 -0.09(-0.76%)
Aug 02, 2011 12.26 12.48 11.77 11.78 120,927 -0.59(-4.77%)
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.