Skip to main content

Stoneridge Inc (NY: SRI )

18.44 +0.54 (+3.02%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 19.48 19.85 19.48 19.71 185,465 +0.01(+0.05%)
Apr 28, 2022 19.03 19.73 18.48 19.70 114,765 +0.90(+4.79%)
Apr 27, 2022 18.83 19.38 18.36 18.80 109,507 +0.07(+0.37%)
Apr 26, 2022 18.98 19.16 18.65 18.73 91,369 -0.53(-2.75%)
Apr 25, 2022 18.83 19.35 18.38 19.26 114,058 +0.39(+2.07%)
Apr 22, 2022 19.65 19.84 18.71 18.87 139,501 -1.08(-5.41%)
Apr 21, 2022 20.80 20.80 19.89 19.95 98,086 -0.55(-2.68%)
Apr 20, 2022 20.44 20.72 20.18 20.50 83,218 +0.33(+1.64%)
Apr 19, 2022 19.82 20.23 19.81 20.17 64,913 +0.48(+2.44%)
Apr 18, 2022 19.49 19.76 19.39 19.69 60,349 +0.14(+0.72%)
Apr 14, 2022 19.76 19.88 19.29 19.55 90,004 -0.18(-0.91%)
Apr 13, 2022 19.71 19.93 19.68 19.73 87,011 +0.02(+0.10%)
Apr 12, 2022 19.64 19.95 19.43 19.71 133,926 +0.35(+1.81%)
Apr 11, 2022 18.95 19.56 18.69 19.36 156,199 +0.15(+0.78%)
Apr 08, 2022 19.02 19.67 18.82 19.21 112,671 +0.36(+1.91%)
Apr 07, 2022 19.34 19.34 18.43 18.85 127,180 -0.53(-2.73%)
Apr 06, 2022 19.79 19.84 19.13 19.38 183,658 -0.71(-3.53%)
Apr 05, 2022 21.05 21.05 20.04 20.09 78,340 -0.91(-4.33%)
Apr 04, 2022 22.13 22.21 20.91 21.00 150,274 -1.01(-4.59%)
Apr 01, 2022 20.63 22.04 20.63 22.01 430,051 +1.25(+6.02%)
Mar 31, 2022 20.29 20.76 20.11 20.76 129,899 +0.36(+1.76%)
Mar 30, 2022 20.39 20.79 20.21 20.40 120,846 -0.34(-1.64%)
Mar 29, 2022 20.12 21.47 20.12 20.74 178,715 +0.98(+4.96%)
Mar 28, 2022 18.69 19.76 18.46 19.76 226,800 +1.22(+6.58%)
Mar 25, 2022 18.22 18.57 17.95 18.54 90,839 +0.48(+2.66%)
Mar 24, 2022 18.05 18.14 17.85 18.06 60,611 -0.13(-0.71%)
Mar 23, 2022 18.74 18.90 18.13 18.19 271,627 -0.66(-3.50%)
Mar 22, 2022 18.21 18.96 18.04 18.85 110,095 +0.68(+3.74%)
Mar 21, 2022 18.38 18.38 17.95 18.17 82,117 -0.43(-2.31%)
Mar 18, 2022 18.61 18.98 18.49 18.60 273,083 -0.09(-0.48%)
Mar 17, 2022 18.23 18.89 18.20 18.69 70,750 +0.20(+1.08%)
Mar 16, 2022 18.38 18.63 18.03 18.49 87,507 +0.39(+2.15%)
Mar 15, 2022 18.51 18.80 17.98 18.10 84,246 -0.29(-1.58%)
Mar 14, 2022 18.23 18.83 18.00 18.39 108,417 +0.32(+1.77%)
Mar 11, 2022 18.49 18.49 17.79 18.07 87,757 -0.22(-1.20%)
Mar 10, 2022 18.09 18.37 17.69 18.29 79,252 -0.21(-1.14%)
Mar 09, 2022 18.72 19.27 18.39 18.50 91,791 +0.03(+0.16%)
Mar 08, 2022 18.54 19.22 18.27 18.47 243,293 -0.06(-0.32%)
Mar 07, 2022 18.88 18.89 18.46 18.53 108,601 -0.53(-2.78%)
Mar 04, 2022 20.35 20.48 18.89 19.06 261,504 -0.32(-1.65%)
Mar 03, 2022 19.44 19.56 18.88 19.38 150,403 -0.32(-1.62%)
Mar 02, 2022 18.50 19.87 18.50 19.70 182,861 +0.97(+5.18%)
Mar 01, 2022 16.88 18.99 16.26 18.73 317,420 +2.22(+13.45%)
Feb 28, 2022 16.79 17.16 16.36 16.51 254,519 -0.63(-3.68%)
Feb 25, 2022 16.74 17.15 16.48 17.14 114,304 +0.58(+3.50%)
Feb 24, 2022 16.02 16.59 15.87 16.56 165,539 +0.13(+0.79%)
Feb 23, 2022 16.51 16.83 16.20 16.43 164,370 +0.15(+0.92%)
Feb 22, 2022 15.91 16.54 15.85 16.28 188,823 +0.22(+1.37%)
Feb 18, 2022 16.06 0 +0.49(+3.15%)
Feb 17, 2022 15.62 15.67 15.25 15.57 86,398 -0.13(-0.83%)
Feb 16, 2022 15.14 15.76 15.14 15.70 104,265 +0.41(+2.68%)
Feb 15, 2022 14.60 15.45 14.60 15.29 130,066 +0.86(+5.96%)
Feb 14, 2022 14.52 14.58 13.64 14.43 231,082 +0.01(+0.07%)
Feb 11, 2022 15.56 15.60 14.37 14.42 186,003 -1.13(-7.27%)
Feb 10, 2022 16.20 16.47 15.43 15.55 208,195 -0.92(-5.59%)
Feb 09, 2022 16.53 16.81 16.39 16.47 287,026 +0.03(+0.18%)
Feb 08, 2022 16.04 16.61 15.85 16.44 307,880 +0.41(+2.56%)
Feb 07, 2022 16.73 16.87 15.99 16.03 176,551 -0.65(-3.90%)
Feb 04, 2022 17.32 17.32 16.43 16.68 204,079 -0.74(-4.25%)
Feb 03, 2022 17.85 17.33 17.42 210,347 -0.52(-2.90%)
Feb 02, 2022 18.67 18.70 17.87 17.94 148,030 -0.73(-3.91%)
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.