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

Stoneridge Inc (NY: SRI )

14.98 -0.64 (-4.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2009 4.990 4.990 4.060 4.440 352,568 -0.74(-14.29%)
Jul 30, 2009 4.650 5.230 4.644 5.180 140,376 +0.59(+12.85%)
Jul 29, 2009 4.500 4.650 4.400 4.590 147,050 -0.03(-0.65%)
Jul 28, 2009 4.620 4.710 4.510 4.620 50,140 -0.05(-1.07%)
Jul 27, 2009 4.790 4.800 4.620 4.670 191,889 -0.08(-1.68%)
Jul 24, 2009 4.560 4.790 4.500 4.750 584 +0.19(+4.17%)
Jul 23, 2009 4.650 4.890 4.500 4.560 194,619 -0.07(-1.51%)
Jul 22, 2009 4.900 5.180 4.560 4.630 188,687 -0.33(-6.65%)
Jul 21, 2009 5.000 5.050 4.840 4.960 110,012 -0.02(-0.40%)
Jul 20, 2009 4.640 5.050 4.550 4.980 224,300 +0.37(+8.03%)
Jul 17, 2009 4.570 4.800 4.410 4.610 63,500 -0.04(-0.86%)
Jul 16, 2009 4.430 4.780 4.390 4.650 82,300 +0.15(+3.33%)
Jul 15, 2009 4.590 4.590 4.340 4.500 90,700 +0.01(+0.22%)
Jul 14, 2009 4.420 4.540 4.310 4.490 68,300 +0.08(+1.81%)
Jul 13, 2009 4.250 4.450 4.250 4.410 90,825 +0.14(+3.28%)
Jul 10, 2009 4.100 4.420 4.098 4.270 97,681 +0.07(+1.67%)
Jul 09, 2009 3.880 4.390 3.830 4.200 157,077 +0.35(+9.09%)
Jul 08, 2009 4.000 4.000 3.700 3.850 102,897 -0.11(-2.78%)
Jul 07, 2009 4.110 4.190 3.890 3.960 96,246 -0.13(-3.18%)
Jul 06, 2009 4.160 4.160 3.800 4.090 138,914 -0.01(-0.24%)
Jul 02, 2009 4.620 4.620 4.060 4.100 298,263 -0.68(-14.23%)
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.