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 31, 2016 18.38 18.48 17.14 17.33 462,089 -0.93(-5.09%)
Aug 30, 2016 17.80 18.26 17.80 18.26 276,742 +0.50(+2.82%)
Aug 29, 2016 17.89 17.91 17.68 17.76 137,497 -0.05(-0.28%)
Aug 26, 2016 17.30 18.02 17.30 17.81 232,378 +0.56(+3.25%)
Aug 25, 2016 17.29 17.35 17.18 17.25 292,842 -0.06(-0.35%)
Aug 24, 2016 17.19 17.43 17.15 17.31 236,208 +0.10(+0.58%)
Aug 23, 2016 17.04 17.30 17.04 17.21 183,052 +0.23(+1.35%)
Aug 22, 2016 16.96 17.01 16.75 16.98 126,825 +0.06(+0.35%)
Aug 19, 2016 16.95 17.10 16.83 16.92 157,642 -0.09(-0.53%)
Aug 18, 2016 17.00 17.26 16.98 17.01 116,515 -0.14(-0.82%)
Aug 17, 2016 17.13 17.21 17.00 17.15 128,743 +0.00(+0.00%)
Aug 16, 2016 17.29 17.31 17.11 17.15 133,095 -0.21(-1.21%)
Aug 15, 2016 17.22 17.55 17.11 17.36 130,462 +0.06(+0.35%)
Aug 12, 2016 17.43 17.46 17.17 17.30 141,235 -0.17(-0.97%)
Aug 11, 2016 17.47 17.57 17.33 17.47 213,499 +0.04(+0.23%)
Aug 10, 2016 17.73 17.83 17.38 17.43 129,535 -0.23(-1.30%)
Aug 09, 2016 17.72 17.81 17.35 17.66 130,340 -0.18(-1.01%)
Aug 08, 2016 17.75 17.84 17.52 17.84 228,779 +0.29(+1.65%)
Aug 05, 2016 17.30 17.71 17.22 17.55 240,169 +0.35(+2.03%)
Aug 04, 2016 17.46 17.57 17.13 17.20 214,371 -0.11(-0.64%)
Aug 03, 2016 17.75 17.89 16.81 17.31 392,350 -0.53(-2.97%)
Aug 02, 2016 18.27 18.27 17.59 17.84 499,567 +0.47(+2.71%)
Aug 01, 2016 16.65 17.38 16.40 17.37 349,744 +0.69(+4.14%)
Jul 29, 2016 16.56 16.77 16.52 16.68 211,255 -0.01(-0.06%)
Jul 28, 2016 17.09 17.09 16.56 16.69 144,032 -0.46(-2.68%)
Jul 27, 2016 17.27 17.38 16.99 17.15 321,196 -0.03(-0.17%)
Jul 26, 2016 16.68 17.32 16.55 17.18 381,556 +0.51(+3.06%)
Jul 25, 2016 16.35 16.69 16.34 16.67 372,169 +0.30(+1.83%)
Jul 22, 2016 16.38 16.53 16.13 16.37 300,673 +0.06(+0.37%)
Jul 21, 2016 16.02 16.43 16.02 16.31 207,854 +0.29(+1.81%)
Jul 20, 2016 16.03 16.20 15.95 16.02 197,163 -0.02(-0.12%)
Jul 19, 2016 15.88 16.36 15.83 16.04 271,043 +0.20(+1.26%)
Jul 18, 2016 15.67 15.85 15.65 15.84 218,335 +0.10(+0.64%)
Jul 15, 2016 15.81 15.99 15.62 15.74 207,205 +0.05(+0.32%)
Jul 14, 2016 15.69 15.79 15.32 15.69 322,522 +0.24(+1.55%)
Jul 13, 2016 15.62 15.66 15.11 15.45 415,885 -0.14(-0.90%)
Jul 12, 2016 15.70 15.79 15.58 15.59 352,311 -0.09(-0.57%)
Jul 11, 2016 15.86 16.08 15.59 15.68 239,519 -0.02(-0.13%)
Jul 08, 2016 15.41 15.74 15.13 15.70 101,442 +0.57(+3.77%)
Jul 07, 2016 15.28 15.55 15.07 15.13 90,212 -0.06(-0.39%)
Jul 06, 2016 15.13 15.21 14.98 15.19 92,143 +0.06(+0.40%)
Jul 05, 2016 15.21 15.42 14.84 15.13 274,480 -0.25(-1.63%)
Jul 01, 2016 15.01 15.38 15.38 15.38 176,000 +0.44(+2.95%)
Jun 30, 2016 14.92 14.95 14.65 14.94 219,709 +0.14(+0.95%)
Jun 29, 2016 14.94 15.01 14.71 14.80 370,494 +0.09(+0.61%)
Jun 28, 2016 14.76 14.76 14.28 14.71 254,038 +0.39(+2.72%)
Jun 27, 2016 14.65 14.73 14.01 14.32 272,777 -0.71(-4.72%)
Jun 24, 2016 15.68 15.73 14.84 15.03 265,163 -1.47(-8.91%)
Jun 23, 2016 16.18 16.55 16.18 16.50 270,516 +0.38(+2.36%)
Jun 22, 2016 16.20 16.24 16.06 16.12 168,081 -0.15(-0.92%)
Jun 21, 2016 16.43 16.48 15.98 16.27 169,332 -0.04(-0.25%)
Jun 20, 2016 16.25 16.48 16.13 16.31 183,669 +0.40(+2.51%)
Jun 17, 2016 15.87 16.12 15.65 15.91 299,469 +0.09(+0.57%)
Jun 16, 2016 15.76 15.90 15.50 15.82 72,519 -0.10(-0.63%)
Jun 15, 2016 15.67 16.12 15.65 15.92 299,939 +0.31(+1.99%)
Jun 14, 2016 15.71 16.02 15.54 15.61 140,408 -0.26(-1.64%)
Jun 13, 2016 16.16 16.16 15.72 15.87 171,975 -0.39(-2.40%)
Jun 10, 2016 16.25 16.38 16.08 16.26 159,509 -0.22(-1.33%)
Jun 09, 2016 16.38 16.54 16.15 16.48 165,251 +0.00(+0.00%)
Jun 08, 2016 16.49 16.56 16.38 16.48 199,125 +0.07(+0.43%)
Jun 07, 2016 16.39 16.57 16.36 16.41 139,128 +0.10(+0.61%)
Jun 06, 2016 16.23 16.43 16.10 16.31 172,599 +0.08(+0.49%)
Jun 03, 2016 16.57 16.57 16.06 16.23 152,763 -0.41(-2.46%)
Jun 02, 2016 16.38 16.95 16.37 16.64 292,981 +0.28(+1.71%)
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.