Skip to main content

Stoneridge Inc (NY: SRI )

16.68 -0.59 (-3.45%)
Streaming Delayed Price Updated: 9:45 AM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 12.12 12.35 12.09 12.21 44,263 -0.02(-0.16%)
Aug 28, 2015 12.08 12.25 11.90 12.23 84,225 +0.12(+0.99%)
Aug 27, 2015 12.40 12.49 11.90 12.11 119,975 -0.25(-2.02%)
Aug 26, 2015 12.62 12.63 12.25 12.36 166,242 +0.02(+0.16%)
Aug 25, 2015 12.96 13.00 12.25 12.34 187,821 -0.13(-1.04%)
Aug 24, 2015 12.54 12.92 12.40 12.47 243,349 -0.39(-3.03%)
Aug 21, 2015 12.13 13.12 12.13 12.86 211,847 +0.34(+2.72%)
Aug 20, 2015 12.24 12.64 12.24 12.52 137,407 +0.17(+1.38%)
Aug 19, 2015 12.32 12.58 12.25 12.35 91,290 -0.09(-0.72%)
Aug 18, 2015 12.37 12.55 12.16 12.44 90,806 -0.04(-0.32%)
Aug 17, 2015 12.17 12.54 12.17 12.48 76,773 +0.25(+2.04%)
Aug 14, 2015 12.10 12.28 12.07 12.23 30,157 +0.16(+1.33%)
Aug 13, 2015 11.65 12.11 11.65 12.07 58,461 +0.23(+1.94%)
Aug 12, 2015 11.66 11.96 11.36 11.84 162,359 +0.10(+0.85%)
Aug 11, 2015 11.95 12.03 11.69 11.74 265,030 -0.29(-2.41%)
Aug 10, 2015 12.13 12.75 11.74 12.03 614,331 -0.10(-0.82%)
Aug 07, 2015 12.20 12.37 12.01 12.13 32,853 -0.19(-1.54%)
Aug 06, 2015 12.40 12.89 12.05 12.32 302,916 -0.11(-0.88%)
Aug 05, 2015 12.43 12.62 11.96 12.43 193,503 +0.11(+0.89%)
Aug 04, 2015 12.51 12.51 12.22 12.32 49,708 -0.05(-0.40%)
Aug 03, 2015 12.15 12.39 11.93 12.37 57,205 +0.20(+1.64%)
Jul 31, 2015 11.17 12.20 11.13 12.17 104,997 +1.27(+11.65%)
Jul 30, 2015 10.28 10.97 10.27 10.90 50,708 +0.52(+5.01%)
Jul 29, 2015 10.39 10.53 10.18 10.38 66,834 -0.05(-0.48%)
Jul 28, 2015 10.72 10.72 10.33 10.43 70,426 -0.19(-1.79%)
Jul 27, 2015 10.67 10.79 10.53 10.62 38,097 -0.18(-1.67%)
Jul 24, 2015 11.07 11.13 10.74 10.80 61,099 -0.31(-2.79%)
Jul 23, 2015 11.23 11.29 11.03 11.11 44,470 -0.12(-1.07%)
Jul 22, 2015 11.31 11.31 11.17 11.23 27,759 -0.07(-0.62%)
Jul 21, 2015 11.30 11.46 11.16 11.30 41,319 +0.03(+0.27%)
Jul 20, 2015 11.51 11.51 11.12 11.27 64,863 -0.27(-2.34%)
Jul 17, 2015 11.55 11.65 11.52 11.54 90,411 +0.00(+0.00%)
Jul 16, 2015 11.57 11.87 11.52 11.54 50,032 +0.11(+0.96%)
Jul 15, 2015 11.61 11.61 11.37 11.43 54,545 -0.26(-2.22%)
Jul 14, 2015 11.79 11.81 11.64 11.69 33,662 -0.20(-1.68%)
Jul 13, 2015 11.99 12.07 11.81 11.89 58,386 +0.01(+0.08%)
Jul 10, 2015 11.73 11.90 11.51 11.88 47,890 +0.28(+2.41%)
Jul 09, 2015 11.58 11.66 11.44 11.60 66,599 +0.11(+0.96%)
Jul 08, 2015 11.49 11.57 11.32 11.49 41,925 -0.15(-1.29%)
Jul 07, 2015 11.65 11.75 11.42 11.64 57,723 +0.01(+0.09%)
Jul 06, 2015 11.92 12.02 11.59 11.63 38,912 -0.40(-3.33%)
Jul 02, 2015 11.93 12.03 12.03 12.03 43,600 +0.13(+1.09%)
Jul 01, 2015 11.85 12.04 11.78 11.90 48,520 +0.19(+1.62%)
Jun 30, 2015 11.85 11.85 11.61 11.71 54,474 -0.05(-0.43%)
Jun 29, 2015 12.17 12.20 11.73 11.76 80,732 -0.49(-4.00%)
Jun 26, 2015 12.22 12.39 12.21 12.25 202,058 +0.02(+0.16%)
Jun 25, 2015 12.23 12.37 12.05 12.23 77,873 -0.09(-0.73%)
Jun 24, 2015 12.36 12.40 12.29 12.32 58,755 -0.08(-0.65%)
Jun 23, 2015 12.46 12.47 12.27 12.40 41,540 +0.00(+0.00%)
Jun 22, 2015 12.50 12.55 12.27 12.40 41,591 -0.06(-0.48%)
Jun 19, 2015 12.47 12.56 12.33 12.46 91,650 +0.03(+0.24%)
Jun 18, 2015 12.35 12.49 12.25 12.43 78,143 +0.14(+1.14%)
Jun 17, 2015 12.46 12.46 12.15 12.29 33,913 -0.11(-0.89%)
Jun 16, 2015 12.82 12.82 12.40 12.40 42,239 -0.51(-3.95%)
Jun 15, 2015 13.09 13.15 12.82 12.91 108,823 -0.25(-1.90%)
Jun 12, 2015 13.00 13.23 12.89 13.16 142,450 +0.12(+0.92%)
Jun 11, 2015 12.84 13.21 12.78 13.04 45,230 +0.16(+1.24%)
Jun 10, 2015 12.47 12.99 12.43 12.88 62,690 +0.56(+4.55%)
Jun 09, 2015 12.43 12.54 12.29 12.32 28,501 -0.11(-0.88%)
Jun 08, 2015 12.48 12.58 12.38 12.43 49,284 -0.09(-0.72%)
Jun 05, 2015 12.33 12.60 12.31 12.52 53,815 +0.12(+0.97%)
Jun 04, 2015 12.63 12.86 12.34 12.40 44,721 -0.31(-2.44%)
Jun 03, 2015 12.30 12.71 12.30 12.71 56,397 +0.42(+3.42%)
Jun 02, 2015 11.98 12.35 11.97 12.29 32,552 +0.26(+2.16%)
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.