Skip to main content

Stoneridge Inc (NY: SRI )

18.28 +0.38 (+2.12%)
Streaming Delayed Price Updated: 11:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 9.680 10.15 9.540 9.680 57,348 -0.29(-2.91%)
May 27, 2010 9.670 10.01 9.550 9.970 79,661 +0.66(+7.09%)
May 26, 2010 9.310 9.660 9.190 9.310 546 +0.17(+1.86%)
May 25, 2010 8.660 9.160 8.610 9.140 67,234 +0.12(+1.33%)
May 24, 2010 9.150 9.230 8.880 9.020 123,470 -0.22(-2.38%)
May 21, 2010 8.790 9.430 8.560 9.240 100,637 +0.24(+2.67%)
May 20, 2010 8.860 9.120 8.800 9.000 146,254 -0.86(-8.72%)
May 19, 2010 9.890 10.09 9.750 9.860 132,833 -0.06(-0.60%)
May 18, 2010 10.39 10.39 9.880 9.920 133,064 -0.19(-1.88%)
May 17, 2010 10.16 10.28 9.900 10.11 104,625 -0.02(-0.20%)
May 14, 2010 10.13 10.27 9.910 10.13 103,728 -0.24(-2.31%)
May 13, 2010 10.82 10.82 10.21 10.37 141,161 -0.48(-4.42%)
May 12, 2010 10.04 10.86 10.04 10.85 116,416 +0.84(+8.39%)
May 11, 2010 9.950 10.16 9.830 10.01 181,305 +0.11(+1.11%)
May 10, 2010 9.440 9.910 9.420 9.900 287,662 +1.58(+18.99%)
May 07, 2010 9.110 9.360 8.190 8.320 306,152 -0.93(-10.05%)
May 06, 2010 9.830 9.900 8.500 9.250 169,932 -0.66(-6.66%)
May 05, 2010 9.960 10.34 9.870 9.910 118,056 -0.10(-1.00%)
May 04, 2010 10.18 10.18 9.700 10.01 103,527 -0.34(-3.29%)
May 03, 2010 10.92 10.92 10.05 10.35 222,677 -0.44(-4.08%)
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%)
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.