Skip to main content

Stoneridge Inc (NY: SRI )

18.44 +0.54 (+3.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 13.62 13.62 12.62 12.70 0 -0.93(-6.82%)
Aug 28, 2008 12.86 13.79 12.86 13.63 222,176 +0.76(+5.91%)
Aug 27, 2008 13.99 14.01 12.53 12.87 374,719 -1.27(-8.98%)
Aug 26, 2008 14.14 14.15 14.01 14.14 78,382 -0.04(-0.28%)
Aug 25, 2008 14.06 14.63 14.03 14.18 174,176 +0.10(+0.71%)
Aug 22, 2008 14.08 14.53 13.99 14.08 0 +0.03(+0.21%)
Aug 21, 2008 15.10 15.21 14.00 14.05 148,459 -1.23(-8.05%)
Aug 20, 2008 15.45 16.18 15.21 15.28 127,256 -0.04(-0.26%)
Aug 19, 2008 15.75 16.00 15.20 15.32 86,809 -0.45(-2.85%)
Aug 18, 2008 16.73 16.76 15.69 15.77 82,632 -0.86(-5.17%)
Aug 15, 2008 17.01 17.01 16.34 16.63 0 -0.15(-0.89%)
Aug 14, 2008 16.05 17.00 15.75 16.78 177,563 +0.73(+4.55%)
Aug 13, 2008 15.71 16.46 15.63 16.05 122,897 +0.35(+2.23%)
Aug 12, 2008 15.36 16.23 15.31 15.70 168,641 +0.32(+2.08%)
Aug 11, 2008 15.56 15.99 15.13 15.38 164,107 -0.41(-2.60%)
Aug 08, 2008 14.03 15.97 14.03 15.79 147,983 +1.60(+11.28%)
Aug 07, 2008 14.97 14.97 14.05 14.19 132,095 -0.97(-6.40%)
Aug 06, 2008 15.36 15.40 14.61 15.16 231,598 -0.24(-1.56%)
Aug 05, 2008 14.30 15.56 14.12 15.40 182,735 +1.37(+9.76%)
Aug 04, 2008 13.74 14.25 13.48 14.03 325,506 +0.24(+1.74%)
Aug 01, 2008 13.37 14.42 13.00 13.79 375,896 +0.62(+4.71%)
Jul 31, 2008 15.70 16.00 13.08 13.17 504,692 -4.92(-27.20%)
Jul 30, 2008 17.56 18.20 17.50 18.09 152,700 +0.44(+2.49%)
Jul 29, 2008 17.65 17.80 17.51 17.65 166,082 +0.03(+0.17%)
Jul 28, 2008 17.90 18.15 17.50 17.62 84,894 -0.42(-2.33%)
Jul 25, 2008 17.84 18.25 17.65 18.04 134,098 +0.37(+2.09%)
Jul 24, 2008 18.08 18.27 17.54 17.67 114,099 -0.37(-2.05%)
Jul 23, 2008 17.79 18.59 17.79 18.04 174,985 +0.07(+0.39%)
Jul 22, 2008 17.51 18.58 17.51 17.97 163,411 +0.28(+1.58%)
Jul 21, 2008 18.68 18.78 17.63 17.69 152,638 -1.06(-5.65%)
Jul 18, 2008 18.66 18.95 17.03 18.75 153,236 -0.06(-0.32%)
Jul 17, 2008 19.09 19.36 18.19 18.81 243,347 -0.25(-1.31%)
Jul 16, 2008 17.42 19.23 17.27 19.06 186,490 +1.71(+9.86%)
Jul 15, 2008 17.09 17.67 16.72 17.35 132,861 +0.05(+0.29%)
Jul 14, 2008 16.89 17.54 16.58 17.30 191,102 +0.65(+3.90%)
Jul 11, 2008 16.63 16.98 16.13 16.65 210,249 -0.16(-0.95%)
Jul 10, 2008 16.11 17.02 16.11 16.81 213,003 +0.71(+4.41%)
Jul 09, 2008 16.59 16.64 15.97 16.10 153,544 -0.35(-2.13%)
Jul 08, 2008 15.81 16.71 15.81 16.45 248,865 +0.77(+4.91%)
Jul 07, 2008 15.99 16.60 15.32 15.68 137,738 -0.20(-1.26%)
Jul 04, 2008 15.73 16.33 15.45 15.88 64,200 +0.00(+0.00%)
Jul 03, 2008 15.73 16.33 15.45 15.88 64,200 +0.23(+1.47%)
Jul 02, 2008 16.88 17.13 15.60 15.65 162,129 -1.28(-7.56%)
Jul 01, 2008 16.84 17.15 16.60 16.93 196,671 -0.13(-0.76%)
Jun 30, 2008 17.27 17.83 16.92 17.06 245,958 -0.17(-0.99%)
Jun 27, 2008 16.90 17.38 16.60 17.23 324,066 +0.32(+1.89%)
Jun 26, 2008 16.93 17.10 16.41 16.91 273,007 -0.28(-1.63%)
Jun 25, 2008 16.20 17.48 16.20 17.19 132,731 +0.99(+6.11%)
Jun 24, 2008 16.91 16.93 16.15 16.20 125,631 -0.86(-5.04%)
Jun 23, 2008 17.52 17.61 17.04 17.06 135,823 -0.37(-2.12%)
Jun 20, 2008 17.43 17.57 16.59 17.43 169,085 -0.17(-0.97%)
Jun 19, 2008 17.76 17.84 17.33 17.60 196,198 +0.01(+0.06%)
Jun 18, 2008 17.37 17.75 17.30 17.59 108,986 -0.04(-0.23%)
Jun 17, 2008 17.72 18.07 17.51 17.63 99,692 -0.22(-1.23%)
Jun 16, 2008 17.54 17.98 17.40 17.85 277,098 +0.33(+1.88%)
Jun 13, 2008 17.27 17.69 17.15 17.52 292,567 +0.38(+2.22%)
Jun 12, 2008 17.08 17.77 17.08 17.14 120,436 +0.08(+0.47%)
Jun 11, 2008 17.48 17.60 17.06 17.06 121,268 -0.52(-2.96%)
Jun 10, 2008 17.37 17.79 17.11 17.58 137,067 +0.36(+2.09%)
Jun 09, 2008 16.97 17.66 16.94 17.22 139,758 +0.25(+1.47%)
Jun 06, 2008 17.70 17.70 16.97 16.97 147,560 -1.01(-5.62%)
Jun 05, 2008 17.90 18.16 17.66 17.98 153,076 +0.13(+0.73%)
Jun 04, 2008 16.95 17.90 16.82 17.85 253,472 +0.90(+5.31%)
Jun 03, 2008 16.91 17.14 16.65 16.95 125,772 +0.24(+1.44%)
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.