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

Stoneridge Inc (NY: SRI )

15.81 -0.22 (-1.37%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Jun 30, 2010 7.590 8.000 7.570 7.590 1,063 -0.17(-2.19%)
Jun 29, 2010 8.080 8.110 7.630 7.760 182,032 -0.32(-3.96%)
Jun 25, 2010 8.080 8.430 7.600 8.080 632,596 -0.18(-2.18%)
Jun 24, 2010 8.300 8.490 8.230 8.260 79,920 -0.13(-1.55%)
Jun 23, 2010 8.590 8.660 8.220 8.390 269,287 -0.25(-2.89%)
Jun 22, 2010 8.640 9.419 8.570 8.640 386 -0.60(-6.49%)
Jun 21, 2010 9.360 9.430 9.120 9.240 101,494 +0.06(+0.65%)
Jun 18, 2010 9.180 9.180 8.600 9.180 87,803 +0.61(+7.12%)
Jun 17, 2010 8.870 9.030 8.500 8.570 50,321 -0.35(-3.92%)
Jun 16, 2010 9.570 9.710 8.870 8.920 136,173 -0.83(-8.51%)
Jun 15, 2010 9.750 9.750 9.190 9.750 671 +0.30(+3.17%)
Jun 14, 2010 9.050 9.590 8.960 9.450 122,959 +0.59(+6.66%)
Jun 11, 2010 8.020 8.990 8.020 8.860 201,041 +0.65(+7.92%)
Jun 10, 2010 8.210 8.220 7.840 8.210 623 +0.34(+4.32%)
Jun 09, 2010 8.360 8.490 7.740 7.870 125,888 -0.40(-4.84%)
Jun 08, 2010 8.420 8.550 8.000 8.270 104,741 -0.14(-1.66%)
Jun 07, 2010 8.860 8.860 8.370 8.410 73,023 -0.40(-4.54%)
Jun 04, 2010 8.810 9.510 8.770 8.810 88,740 -0.92(-9.46%)
Jun 03, 2010 9.710 9.900 9.560 9.730 108,695 +0.01(+0.10%)
Jun 02, 2010 9.720 9.780 9.350 9.720 107,601 +0.15(+1.57%)
Jun 01, 2010 9.570 10.06 9.442 9.570 544 -0.11(-1.14%)
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%)
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.