Skip to main content

Stoneridge Inc (NY: SRI )

16.71 -0.56 (-3.24%)
Streaming Delayed Price Updated: 10:01 AM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 8.590 8.820 8.290 8.590 300 +0.08(+0.94%)
Aug 30, 2010 8.450 8.570 8.270 8.510 81,102 -0.03(-0.35%)
Aug 27, 2010 8.540 8.560 8.020 8.540 45,150 +0.37(+4.53%)
Aug 26, 2010 8.430 8.560 8.130 8.170 337 -0.23(-2.74%)
Aug 25, 2010 8.140 8.450 7.900 8.400 334 +0.14(+1.69%)
Aug 24, 2010 8.330 8.550 8.170 8.260 1,358 -0.26(-3.05%)
Aug 23, 2010 8.880 8.980 8.430 8.520 83,593 -0.37(-4.16%)
Aug 20, 2010 8.930 8.950 8.670 8.890 83,779 -0.11(-1.22%)
Aug 19, 2010 9.500 9.600 9.000 9.000 1,167 -0.59(-6.15%)
Aug 18, 2010 9.420 9.840 9.190 9.590 5,181 +0.12(+1.27%)
Aug 17, 2010 9.300 9.690 9.250 9.470 806 +0.33(+3.61%)
Aug 16, 2010 9.090 9.390 9.000 9.140 70,936 -0.07(-0.76%)
Aug 13, 2010 9.210 9.760 9.130 9.210 111,925 -0.58(-5.92%)
Aug 12, 2010 9.410 9.980 9.250 9.790 84,566 +0.10(+1.03%)
Aug 11, 2010 10.49 10.49 9.690 9.690 177,366 -0.98(-9.18%)
Aug 10, 2010 10.93 11.00 10.60 10.67 71,494 -0.46(-4.13%)
Aug 09, 2010 11.42 11.43 11.03 11.13 104,908 -0.19(-1.68%)
Aug 06, 2010 11.32 11.36 10.71 11.32 74,304 +0.02(+0.18%)
Aug 05, 2010 11.41 11.46 11.13 11.30 61,819 -0.12(-1.05%)
Aug 04, 2010 11.08 11.53 11.05 11.42 107,206 +0.43(+3.91%)
Aug 03, 2010 11.10 11.34 10.89 10.99 87,304 -0.23(-2.05%)
Aug 02, 2010 11.00 11.35 10.97 11.22 170,066 +0.51(+4.76%)
Jul 30, 2010 10.71 10.95 9.760 10.71 235,314 +0.70(+6.99%)
Jul 29, 2010 9.840 10.13 9.710 10.01 100,343 +0.34(+3.52%)
Jul 28, 2010 9.670 9.940 9.402 9.670 542 +0.69(+7.68%)
Jul 27, 2010 9.080 9.080 8.660 8.980 65,063 -0.01(-0.11%)
Jul 26, 2010 8.740 9.000 8.610 8.990 65,318 +0.26(+2.98%)
Jul 23, 2010 8.160 8.740 8.150 8.730 81,752 +0.48(+5.82%)
Jul 22, 2010 8.210 8.360 8.010 8.250 142,721 +0.21(+2.61%)
Jul 21, 2010 8.370 8.490 7.720 8.040 190,135 -0.21(-2.55%)
Jul 20, 2010 7.970 8.280 7.850 8.250 151,740 +0.12(+1.48%)
Jul 19, 2010 8.260 8.370 8.050 8.130 55,638 -0.06(-0.73%)
Jul 16, 2010 8.190 8.340 7.940 8.190 187,395 -0.24(-2.85%)
Jul 15, 2010 8.480 8.540 8.000 8.430 76,464 -0.06(-0.71%)
Jul 14, 2010 8.410 8.520 8.160 8.490 74,509 +0.00(+0.00%)
Jul 13, 2010 8.490 8.530 8.060 8.490 1,325 +0.39(+4.81%)
Jul 12, 2010 8.290 8.400 8.020 8.100 83,235 -0.21(-2.53%)
Jul 09, 2010 8.310 8.330 7.650 8.310 52,754 +0.53(+6.81%)
Jul 08, 2010 7.780 8.000 7.570 7.780 61,607 +0.25(+3.32%)
Jul 07, 2010 7.290 7.540 7.110 7.530 101,585 +0.31(+4.29%)
Jul 06, 2010 7.220 7.510 7.030 7.220 678 +0.06(+0.84%)
Jul 02, 2010 7.160 7.420 7.020 7.160 176,975 -0.16(-2.19%)
Jul 01, 2010 7.660 7.740 7.130 7.320 98,113 -0.27(-3.56%)
Jun 30, 2010 7.590 8.000 7.570 7.590 1,063 -0.17(-2.19%)
Jun 29, 2010 8.080 8.110 7.630 7.760 182,032 -0.32(-3.96%)
Jun 25, 2010 8.080 8.430 7.600 8.080 632,596 -0.18(-2.18%)
Jun 24, 2010 8.300 8.490 8.230 8.260 79,920 -0.13(-1.55%)
Jun 23, 2010 8.590 8.660 8.220 8.390 269,287 -0.25(-2.89%)
Jun 22, 2010 8.640 9.419 8.570 8.640 386 -0.60(-6.49%)
Jun 21, 2010 9.360 9.430 9.120 9.240 101,494 +0.06(+0.65%)
Jun 18, 2010 9.180 9.180 8.600 9.180 87,803 +0.61(+7.12%)
Jun 17, 2010 8.870 9.030 8.500 8.570 50,321 -0.35(-3.92%)
Jun 16, 2010 9.570 9.710 8.870 8.920 136,173 -0.83(-8.51%)
Jun 15, 2010 9.750 9.750 9.190 9.750 671 +0.30(+3.17%)
Jun 14, 2010 9.050 9.590 8.960 9.450 122,959 +0.59(+6.66%)
Jun 11, 2010 8.020 8.990 8.020 8.860 201,041 +0.65(+7.92%)
Jun 10, 2010 8.210 8.220 7.840 8.210 623 +0.34(+4.32%)
Jun 09, 2010 8.360 8.490 7.740 7.870 125,888 -0.40(-4.84%)
Jun 08, 2010 8.420 8.550 8.000 8.270 104,741 -0.14(-1.66%)
Jun 07, 2010 8.860 8.860 8.370 8.410 73,023 -0.40(-4.54%)
Jun 04, 2010 8.810 9.510 8.770 8.810 88,740 -0.92(-9.46%)
Jun 03, 2010 9.710 9.900 9.560 9.730 108,695 +0.01(+0.10%)
Jun 02, 2010 9.720 9.780 9.350 9.720 107,601 +0.15(+1.57%)
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.