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 (%)
Oct 31, 2012 5.010 5.110 4.930 4.970 123,914 -0.03(-0.60%)
Oct 26, 2012 4.900 5.000 5.000 5.000 101,600 +0.09(+1.83%)
Oct 25, 2012 5.050 5.050 4.870 4.910 162,380 -0.08(-1.60%)
Oct 24, 2012 4.610 5.030 4.600 4.990 172,070 +0.09(+1.84%)
Oct 23, 2012 4.800 4.930 4.700 4.900 137,916 +0.15(+3.16%)
Oct 19, 2012 4.750 4.820 4.710 4.750 88,074 -0.05(-1.04%)
Oct 18, 2012 4.950 5.000 4.780 4.800 59,665 -0.15(-3.03%)
Oct 17, 2012 5.010 5.010 4.870 4.950 40,497 -0.05(-1.00%)
Oct 16, 2012 5.020 5.020 4.850 5.000 88,449 +0.02(+0.40%)
Oct 15, 2012 4.990 5.020 4.900 4.980 84,395 +0.01(+0.20%)
Oct 12, 2012 4.920 5.010 4.920 4.970 75,231 +0.05(+1.02%)
Oct 11, 2012 4.960 5.005 4.920 4.920 72,902 +0.02(+0.41%)
Oct 10, 2012 5.020 5.020 4.880 4.900 71,947 -0.11(-2.20%)
Oct 09, 2012 5.070 5.100 4.970 5.010 211,709 -0.07(-1.38%)
Oct 08, 2012 5.010 5.120 4.990 5.080 141,370 +0.04(+0.79%)
Oct 05, 2012 4.690 5.120 4.640 5.040 448,873 -0.04(-0.79%)
Oct 04, 2012 5.130 5.140 4.960 5.080 204,216 -0.04(-0.78%)
Oct 03, 2012 5.210 5.278 5.120 5.120 66,570 -0.06(-1.16%)
Oct 02, 2012 5.160 5.250 5.080 5.180 97,285 +0.07(+1.37%)
Oct 01, 2012 4.910 5.220 4.890 5.110 263,584 +0.14(+2.82%)
Sep 28, 2012 5.010 5.050 4.960 4.970 541,945 -0.05(-1.00%)
Sep 27, 2012 4.680 5.040 4.680 5.020 267,292 +0.36(+7.73%)
Sep 26, 2012 4.730 4.730 4.450 4.660 352,736 -0.01(-0.21%)
Sep 25, 2012 5.100 5.100 4.660 4.670 247,239 -0.43(-8.43%)
Sep 24, 2012 5.500 5.550 5.090 5.100 314,881 -0.85(-14.29%)
Sep 21, 2012 6.050 6.050 5.760 5.950 364,368 -0.05(-0.83%)
Sep 20, 2012 6.300 6.370 5.970 6.000 216,973 -0.37(-5.81%)
Sep 19, 2012 6.430 6.510 6.370 6.370 60,324 -0.06(-0.93%)
Sep 18, 2012 6.420 6.570 6.400 6.430 58,033 -0.02(-0.31%)
Sep 17, 2012 6.620 6.650 6.410 6.450 104,461 -0.20(-3.01%)
Sep 14, 2012 6.700 6.740 6.620 6.650 132,772 -0.05(-0.75%)
Sep 13, 2012 6.700 6.780 6.560 6.700 78,826 +0.00(+0.00%)
Sep 12, 2012 6.850 6.910 6.690 6.700 46,689 -0.17(-2.47%)
Sep 11, 2012 6.780 6.870 6.601 6.870 41,948 +0.07(+1.03%)
Sep 10, 2012 6.830 6.870 6.710 6.800 23,978 -0.05(-0.73%)
Sep 07, 2012 6.860 6.896 6.765 6.850 51,602 +0.04(+0.59%)
Sep 06, 2012 6.450 6.820 6.430 6.810 96,270 +0.44(+6.91%)
Sep 05, 2012 6.440 6.450 6.360 6.370 44,563 -0.06(-0.93%)
Sep 04, 2012 6.320 6.460 6.240 6.430 45,406 +0.11(+1.74%)
Aug 31, 2012 6.430 6.430 6.210 6.320 112,728 -0.01(-0.16%)
Aug 30, 2012 6.500 6.500 6.330 6.330 21,762 -0.22(-3.36%)
Aug 29, 2012 6.490 6.590 6.490 6.550 44,476 +0.20(+3.15%)
Aug 27, 2012 6.500 6.500 6.290 6.350 35,293 -0.09(-1.40%)
Aug 24, 2012 6.330 6.440 6.300 6.440 21,044 +0.06(+0.94%)
Aug 23, 2012 6.740 6.740 6.300 6.380 61,414 -0.38(-5.62%)
Aug 22, 2012 6.730 6.790 6.360 6.760 104,730 +0.03(+0.45%)
Aug 21, 2012 6.750 6.940 6.600 6.730 75,221 -0.01(-0.15%)
Aug 20, 2012 6.630 6.750 6.570 6.740 36,041 +0.06(+0.90%)
Aug 17, 2012 6.740 6.790 6.650 6.680 79,664 -0.06(-0.89%)
Aug 16, 2012 6.550 6.750 6.520 6.740 80,095 +0.20(+3.06%)
Aug 15, 2012 6.420 6.580 6.370 6.540 75,701 +0.11(+1.71%)
Aug 14, 2012 6.560 6.580 6.250 6.430 70,934 -0.06(-0.92%)
Aug 13, 2012 6.540 6.960 6.370 6.490 183,702 +0.32(+5.19%)
Aug 10, 2012 5.950 6.360 5.950 6.170 101,823 +0.18(+3.01%)
Aug 09, 2012 5.680 6.040 5.640 5.990 124,991 +0.27(+4.72%)
Aug 08, 2012 5.680 5.770 5.630 5.720 70,153 -0.01(-0.17%)
Aug 07, 2012 5.880 6.000 5.700 5.730 89,299 -0.09(-1.55%)
Aug 06, 2012 6.050 6.050 5.810 5.820 79,880 -0.25(-4.12%)
Aug 03, 2012 5.860 6.180 5.700 6.070 73,941 +0.38(+6.68%)
Aug 02, 2012 5.800 5.800 5.560 5.690 211,309 -0.26(-4.37%)
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.