Skip to main content

Stoneridge Inc (NY: SRI )

18.28 +0.38 (+2.12%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 16.75 17.15 16.75 17.00 52,400 +0.21(+1.25%)
Aug 29, 2002 16.30 16.79 16.25 16.79 72,200 +0.49(+3.01%)
Aug 28, 2002 16.72 16.77 16.30 16.30 46,300 -0.52(-3.09%)
Aug 27, 2002 16.95 17.00 16.77 16.82 11,200 -0.03(-0.18%)
Aug 26, 2002 17.00 17.00 16.85 16.85 200,000 -0.14(-0.82%)
Aug 23, 2002 16.90 17.00 16.89 16.99 18,200 -0.01(-0.06%)
Aug 22, 2002 17.00 17.00 16.90 17.00 26,500 +0.00(+0.00%)
Aug 21, 2002 16.81 17.00 16.81 17.00 26,200 +0.23(+1.37%)
Aug 20, 2002 16.88 16.89 16.62 16.77 6,800 +0.07(+0.42%)
Aug 16, 2002 16.57 16.85 16.57 16.70 13,700 +0.15(+0.91%)
Aug 15, 2002 17.25 17.25 16.37 16.55 28,900 -0.69(-4.00%)
Aug 14, 2002 16.15 17.24 16.15 17.24 13,500 +1.03(+6.35%)
Aug 13, 2002 17.15 17.15 16.21 16.21 17,100 -1.03(-5.97%)
Aug 12, 2002 16.50 17.24 16.50 17.24 22,500 +0.45(+2.68%)
Aug 07, 2002 16.74 16.97 16.55 16.79 50,600 +0.06(+0.36%)
Aug 06, 2002 16.75 16.75 16.40 16.73 32,300 +0.08(+0.48%)
Aug 05, 2002 16.60 16.86 16.60 16.65 21,500 +0.24(+1.46%)
Aug 02, 2002 16.80 16.80 16.41 16.41 16,200 -0.46(-2.73%)
Aug 01, 2002 16.75 16.87 16.41 16.87 30,600 +0.22(+1.32%)
Jul 31, 2002 16.89 16.89 16.45 16.65 45,900 -0.20(-1.19%)
Jul 30, 2002 16.85 16.99 16.60 16.85 58,400 -0.13(-0.77%)
Jul 29, 2002 17.30 17.40 16.45 16.98 54,900 -0.32(-1.85%)
Jul 26, 2002 16.88 17.30 16.20 17.30 26,700 +0.32(+1.88%)
Jul 25, 2002 16.85 17.00 16.35 16.98 30,300 -0.01(-0.06%)
Jul 24, 2002 15.40 16.99 15.15 16.99 41,400 +1.14(+7.19%)
Jul 23, 2002 16.36 16.62 15.80 15.85 15,500 -0.51(-3.12%)
Jul 22, 2002 17.02 17.05 16.30 16.36 77,600 -0.65(-3.82%)
Jul 19, 2002 16.10 17.36 16.10 17.01 20,000 +0.42(+2.53%)
Jul 17, 2002 16.16 16.59 15.72 16.59 18,200 +0.72(+4.54%)
Jul 12, 2002 17.01 17.01 15.65 15.87 51,800 -1.13(-6.65%)
Jul 11, 2002 16.74 17.16 16.65 17.00 29,400 +0.01(+0.06%)
Jul 10, 2002 17.00 17.16 16.78 16.99 61,100 -0.21(-1.22%)
Jul 09, 2002 17.55 17.81 16.45 17.20 148,900 -0.50(-2.82%)
Jul 08, 2002 18.35 18.35 17.70 17.70 44,900 -0.65(-3.54%)
Jul 05, 2002 18.06 18.59 17.90 18.35 7,500 +0.30(+1.66%)
Jul 04, 2002 17.74 18.05 17.40 18.05 38,100 +0.00(+0.00%)
Jul 03, 2002 17.74 18.05 17.40 18.05 38,100 +0.06(+0.33%)
Jul 02, 2002 18.25 18.33 17.92 17.99 30,100 -0.46(-2.49%)
Jul 01, 2002 18.95 19.02 18.45 18.45 58,000 -0.25(-1.34%)
Jun 28, 2002 18.20 18.79 18.20 18.70 96,100 +0.35(+1.91%)
Jun 27, 2002 18.99 19.30 18.05 18.35 151,900 -0.39(-2.08%)
Jun 26, 2002 17.60 18.75 17.24 18.74 149,200 +1.39(+8.01%)
Jun 25, 2002 16.50 17.45 16.50 17.35 65,100 +1.07(+6.57%)
Jun 21, 2002 16.40 16.48 15.51 16.28 44,300 -0.02(-0.12%)
Jun 20, 2002 15.80 16.45 15.14 16.30 47,500 +0.05(+0.31%)
Jun 19, 2002 17.86 17.96 16.10 16.25 83,900 -1.71(-9.52%)
Jun 18, 2002 17.90 18.09 17.75 17.96 33,200 +0.16(+0.90%)
Jun 17, 2002 17.20 18.10 17.20 17.80 214,400 +0.70(+4.09%)
Jun 14, 2002 17.05 17.45 16.90 17.10 161,800 +0.13(+0.77%)
Jun 12, 2002 16.00 16.97 16.00 16.97 58,100 +1.02(+6.39%)
Jun 11, 2002 15.42 16.17 15.42 15.95 13,800 +0.44(+2.84%)
Jun 10, 2002 14.83 15.82 14.68 15.51 36,600 +0.65(+4.37%)
Jun 07, 2002 14.00 15.02 13.90 14.86 24,600 +0.86(+6.14%)
Jun 06, 2002 15.25 15.25 14.00 14.00 10,600 -1.35(-8.79%)
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.