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

Stoneridge Inc (NY: SRI )

15.61 +0.26 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Apr 30, 2010 11.94 12.05 10.72 10.79 155,724 -1.31(-10.83%)
Apr 29, 2010 11.32 12.30 11.20 12.10 67,127 +0.85(+7.56%)
Apr 28, 2010 11.36 11.52 11.20 11.25 46,898 -0.05(-0.44%)
Apr 27, 2010 11.39 11.80 11.25 11.30 144,202 -0.21(-1.82%)
Apr 26, 2010 11.50 11.78 11.49 11.51 45,868 -0.07(-0.60%)
Apr 23, 2010 11.46 11.68 11.29 11.58 55,677 +0.09(+0.78%)
Apr 22, 2010 11.12 11.50 11.03 11.49 26,371 +0.15(+1.32%)
Apr 21, 2010 10.94 11.36 10.88 11.34 72,430 +0.39(+3.56%)
Apr 20, 2010 10.95 10.95 10.62 10.95 71,694 +0.03(+0.27%)
Apr 19, 2010 10.89 11.11 10.66 10.92 74,441 -0.07(-0.64%)
Apr 16, 2010 11.26 11.35 10.98 10.99 88,892 -0.29(-2.57%)
Apr 15, 2010 11.48 11.53 10.90 11.28 131,970 -0.27(-2.34%)
Apr 14, 2010 11.34 11.69 11.27 11.55 72,285 +0.29(+2.58%)
Apr 13, 2010 11.15 11.36 11.05 11.26 110,965 +0.06(+0.54%)
Apr 12, 2010 10.92 11.50 10.86 11.20 70,198 +0.37(+3.42%)
Apr 09, 2010 10.65 10.91 10.65 10.83 25,220 +0.21(+1.98%)
Apr 08, 2010 10.58 10.70 10.34 10.62 57,376 +0.00(+0.00%)
Apr 07, 2010 11.17 11.33 10.57 10.62 83,946 -0.59(-5.26%)
Apr 06, 2010 10.92 11.43 10.79 11.21 81,447 +0.27(+2.47%)
Apr 05, 2010 10.46 10.94 10.29 10.94 78,059 +0.52(+4.99%)
Apr 01, 2010 10.00 10.42 10.42 10.42 195,500 +0.53(+5.36%)
Mar 31, 2010 9.850 10.23 9.690 9.890 73,275 +0.02(+0.20%)
Mar 30, 2010 9.860 10.02 9.790 9.870 59,140 +0.03(+0.30%)
Mar 29, 2010 9.760 10.05 9.760 9.840 56,683 +0.15(+1.55%)
Mar 26, 2010 9.810 10.20 9.550 9.690 69,059 -0.09(-0.92%)
Mar 25, 2010 10.03 10.04 9.700 9.780 80,882 -0.18(-1.81%)
Mar 24, 2010 9.750 10.20 9.750 9.960 167,692 +0.20(+2.05%)
Mar 23, 2010 9.330 9.790 9.220 9.760 68,288 +0.40(+4.27%)
Mar 22, 2010 9.540 9.540 8.560 9.360 178,251 -0.18(-1.89%)
Mar 19, 2010 9.590 9.630 8.500 9.540 309,946 +0.03(+0.32%)
Mar 18, 2010 9.260 9.740 9.210 9.510 119,652 +0.22(+2.37%)
Mar 17, 2010 9.050 9.390 9.050 9.290 69,625 +0.24(+2.65%)
Mar 16, 2010 8.800 9.050 8.660 9.050 90,408 +0.24(+2.72%)
Mar 15, 2010 8.740 8.810 8.710 8.810 65,126 -0.07(-0.79%)
Mar 12, 2010 8.920 8.980 8.700 8.880 85,415 +0.04(+0.45%)
Mar 11, 2010 8.760 8.950 8.760 8.840 51,881 -0.01(-0.11%)
Mar 10, 2010 8.770 8.925 8.730 8.850 56,967 +0.07(+0.80%)
Mar 09, 2010 8.710 8.960 8.710 8.780 64,309 +0.04(+0.46%)
Mar 08, 2010 8.750 8.980 8.710 8.740 94,866 -0.11(-1.24%)
Mar 05, 2010 8.730 8.920 8.730 8.850 120,671 +0.17(+1.96%)
Mar 04, 2010 8.790 8.920 8.490 8.680 71,957 -0.05(-0.57%)
Mar 03, 2010 8.730 9.000 8.650 8.730 64,855 +0.05(+0.58%)
Mar 02, 2010 8.400 8.860 8.360 8.680 118,977 +0.31(+3.70%)
Mar 01, 2010 8.440 8.600 8.170 8.370 103,848 +0.03(+0.36%)
Feb 26, 2010 7.970 8.570 7.970 8.340 171,228 +0.37(+4.64%)
Feb 25, 2010 8.030 8.160 7.890 7.970 105,426 -0.22(-2.69%)
Feb 24, 2010 8.210 8.500 8.060 8.190 109,324 -0.02(-0.24%)
Feb 23, 2010 8.270 8.580 8.200 8.210 109,316 -0.02(-0.24%)
Feb 22, 2010 8.240 8.330 8.170 8.230 43,042 +0.05(+0.61%)
Feb 19, 2010 8.240 8.320 8.080 8.180 36,196 -0.07(-0.85%)
Feb 18, 2010 8.220 8.300 8.100 8.250 77,008 -0.01(-0.12%)
Feb 17, 2010 8.060 8.700 8.010 8.260 128,370 +0.31(+3.90%)
Feb 16, 2010 6.370 7.980 6.000 7.950 159,023 +1.03(+14.88%)
Feb 12, 2010 6.800 6.920 6.920 6.920 54,800 +0.07(+1.02%)
Feb 11, 2010 6.620 6.870 6.450 6.850 58,044 +0.18(+2.70%)
Feb 10, 2010 6.770 6.790 6.400 6.670 44,255 -0.17(-2.49%)
Feb 09, 2010 6.700 6.880 6.360 6.840 40,542 +0.26(+3.95%)
Feb 08, 2010 6.510 6.860 6.260 6.580 92,154 +0.07(+1.08%)
Feb 05, 2010 6.650 6.650 6.240 6.510 64,528 -0.13(-1.96%)
Feb 04, 2010 7.180 7.180 6.600 6.640 84,057 -0.61(-8.41%)
Feb 03, 2010 7.270 7.530 7.140 7.250 32,822 -0.05(-0.68%)
Feb 02, 2010 7.180 7.430 6.920 7.300 88,407 +0.11(+1.53%)
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.