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

Stoneridge Inc (NY: SRI )

15.61 +0.26 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Sep 30, 2010 10.59 10.76 10.06 10.51 69,189 +0.00(+0.00%)
Sep 29, 2010 10.58 10.68 10.38 10.51 26,686 -0.15(-1.41%)
Sep 28, 2010 10.66 10.72 10.22 10.66 143 +0.06(+0.57%)
Sep 27, 2010 10.85 10.94 10.57 10.60 51,702 -0.30(-2.75%)
Sep 24, 2010 10.39 11.00 10.37 10.90 87,663 +0.72(+7.07%)
Sep 23, 2010 10.18 10.38 10.02 10.18 16,607 +0.07(+0.69%)
Sep 22, 2010 9.800 10.30 9.790 10.11 75,905 +0.27(+2.74%)
Sep 21, 2010 9.940 10.01 9.740 9.840 55,802 -0.09(-0.91%)
Sep 20, 2010 9.160 10.00 9.040 9.930 164,090 +0.83(+9.12%)
Sep 17, 2010 9.100 9.400 9.060 9.100 70,232 -0.50(-5.21%)
Sep 15, 2010 9.640 9.640 9.280 9.600 29,812 -0.08(-0.83%)
Sep 14, 2010 9.880 9.880 9.565 9.680 49,271 -0.22(-2.22%)
Sep 13, 2010 9.330 9.990 9.230 9.900 76,296 +0.73(+7.96%)
Sep 10, 2010 9.220 9.380 9.090 9.170 56,177 +0.07(+0.77%)
Sep 09, 2010 9.210 9.230 8.970 9.100 49,514 +0.14(+1.56%)
Sep 08, 2010 9.160 9.230 8.740 8.960 73,543 -0.15(-1.65%)
Sep 07, 2010 9.400 9.400 9.010 9.110 482 -0.36(-3.80%)
Sep 03, 2010 10.11 10.19 9.400 9.470 95,637 -0.36(-3.66%)
Sep 02, 2010 9.490 9.990 9.390 9.830 240 +0.24(+2.50%)
Sep 01, 2010 8.830 9.600 8.830 9.590 88,259 +1.00(+11.64%)
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%)
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.