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

Stoneridge Inc (NY: SRI )

15.35 +0.28 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2011 8.210 8.310 7.960 7.970 265,481 -0.15(-1.85%)
Aug 30, 2011 8.100 8.190 7.960 8.120 105,523 -0.05(-0.61%)
Aug 29, 2011 7.690 8.190 7.640 8.170 160,583 +0.61(+8.07%)
Aug 26, 2011 7.360 7.600 7.240 7.560 105,526 +0.13(+1.75%)
Aug 25, 2011 7.820 7.980 7.360 7.430 183,009 -0.28(-3.63%)
Aug 24, 2011 7.480 7.780 7.480 7.710 183,506 +0.24(+3.21%)
Aug 23, 2011 7.160 7.530 7.160 7.470 259,151 +0.36(+5.06%)
Aug 22, 2011 7.550 7.760 7.040 7.110 290,755 -0.20(-2.74%)
Aug 19, 2011 7.470 7.770 7.150 7.310 222,866 -0.36(-4.69%)
Aug 18, 2011 7.970 7.990 7.580 7.670 222,625 -0.58(-7.03%)
Aug 17, 2011 8.390 8.430 8.030 8.250 99,908 -0.09(-1.08%)
Aug 16, 2011 8.310 8.550 8.180 8.340 197,646 -0.19(-2.23%)
Aug 15, 2011 8.010 8.530 7.883 8.530 210,560 +0.67(+8.52%)
Aug 12, 2011 7.710 8.030 7.640 7.860 159,990 +0.26(+3.42%)
Aug 11, 2011 7.330 7.760 7.120 7.600 240,367 +0.33(+4.54%)
Aug 10, 2011 7.360 7.660 7.020 7.270 331,305 -0.38(-4.97%)
Aug 09, 2011 8.100 8.150 6.760 7.650 676,263 +0.25(+3.38%)
Aug 08, 2011 8.100 8.225 7.211 7.400 493,939 -1.16(-13.55%)
Aug 05, 2011 9.690 9.745 8.000 8.560 634,115 -0.94(-9.89%)
Aug 04, 2011 11.36 11.36 9.075 9.500 673,447 -2.19(-18.73%)
Aug 03, 2011 11.81 11.91 11.35 11.69 170,146 -0.09(-0.76%)
Aug 02, 2011 12.26 12.48 11.77 11.78 120,927 -0.59(-4.77%)
Aug 01, 2011 12.68 12.74 12.28 12.37 207,998 -0.11(-0.88%)
Jul 29, 2011 12.11 12.60 11.92 12.48 234,803 +0.20(+1.63%)
Jul 28, 2011 12.81 13.02 12.28 12.28 249,956 -0.47(-3.69%)
Jul 27, 2011 13.45 13.45 12.73 12.75 189,184 -0.78(-5.76%)
Jul 26, 2011 13.94 14.01 13.53 13.53 365,583 -0.44(-3.15%)
Jul 25, 2011 13.94 14.07 13.73 13.97 71,902 -0.19(-1.34%)
Jul 22, 2011 14.26 14.26 14.07 14.16 82,130 -0.20(-1.39%)
Jul 21, 2011 14.71 14.71 14.29 14.36 149,750 -0.25(-1.71%)
Jul 20, 2011 14.49 14.65 14.35 14.61 46,230 +0.16(+1.11%)
Jul 19, 2011 14.36 14.52 14.25 14.45 108,354 +0.24(+1.69%)
Jul 18, 2011 14.57 14.57 14.15 14.21 66,849 -0.46(-3.14%)
Jul 15, 2011 14.79 14.86 14.49 14.67 130,601 -0.07(-0.47%)
Jul 14, 2011 15.16 15.16 14.73 14.74 64,422 -0.32(-2.12%)
Jul 13, 2011 15.13 15.22 14.87 15.06 106,964 +0.09(+0.60%)
Jul 12, 2011 14.95 15.26 14.81 14.97 83,111 -0.05(-0.33%)
Jul 11, 2011 15.06 15.18 14.95 15.02 139,364 -0.31(-2.02%)
Jul 08, 2011 15.03 15.45 15.03 15.33 94,140 +0.03(+0.20%)
Jul 07, 2011 15.15 15.33 15.05 15.30 146,364 +0.32(+2.14%)
Jul 06, 2011 14.81 14.99 14.67 14.98 133,720 +0.16(+1.08%)
Jul 05, 2011 14.88 15.00 14.62 14.82 86,310 -0.10(-0.67%)
Jul 01, 2011 14.76 15.18 14.73 14.92 101,107 +0.18(+1.22%)
Jun 30, 2011 14.79 14.80 14.54 14.74 156,672 -0.01(-0.07%)
Jun 29, 2011 14.39 14.78 14.33 14.75 112,892 +0.47(+3.29%)
Jun 28, 2011 13.78 14.45 13.75 14.28 132,404 +0.54(+3.93%)
Jun 27, 2011 13.18 13.85 13.07 13.74 200,756 +0.54(+4.09%)
Jun 24, 2011 13.49 13.62 12.96 13.20 1,338,753 -0.25(-1.86%)
Jun 23, 2011 13.18 13.50 13.02 13.45 181,785 +0.09(+0.67%)
Jun 22, 2011 13.30 13.58 13.25 13.36 103,505 -0.02(-0.15%)
Jun 21, 2011 13.39 13.53 13.20 13.38 197,087 +0.12(+0.90%)
Jun 20, 2011 13.31 13.33 13.13 13.26 92,987 -0.16(-1.19%)
Jun 17, 2011 13.55 13.60 13.02 13.42 344,567 -0.06(-0.45%)
Jun 16, 2011 13.35 13.63 13.00 13.48 105,194 +0.13(+0.97%)
Jun 15, 2011 13.34 13.46 13.02 13.35 74,315 -0.20(-1.48%)
Jun 14, 2011 13.65 13.77 13.48 13.55 220,305 +0.09(+0.67%)
Jun 13, 2011 13.72 14.05 13.46 13.46 104,032 -0.18(-1.32%)
Jun 10, 2011 13.64 13.73 13.17 13.64 131,622 -0.13(-0.94%)
Jun 09, 2011 13.69 13.91 13.53 13.77 111,315 +0.14(+1.03%)
Jun 08, 2011 13.90 13.90 13.56 13.63 82,330 -0.35(-2.50%)
Jun 07, 2011 14.15 14.28 13.97 13.98 108,688 -0.06(-0.43%)
Jun 06, 2011 14.61 14.64 13.97 14.04 106,003 -0.59(-4.03%)
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.