Skip to main content

Stoneridge Inc (NY: SRI )

18.44 +0.54 (+3.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 13.97 13.97 13.69 13.69 8,400 +0.09(+0.66%)
Oct 30, 2003 13.60 13.60 13.50 13.60 5,700 +0.05(+0.37%)
Oct 29, 2003 14.05 14.13 13.55 13.55 40,500 -0.60(-4.24%)
Oct 28, 2003 14.28 14.39 14.00 14.15 17,400 -0.13(-0.91%)
Oct 27, 2003 14.96 14.96 14.17 14.28 28,000 -0.73(-4.86%)
Oct 24, 2003 15.20 15.20 15.00 15.01 22,800 -0.11(-0.73%)
Oct 23, 2003 15.01 15.20 14.81 15.12 30,200 +0.26(+1.75%)
Oct 22, 2003 15.36 15.36 14.80 14.86 27,100 -0.52(-3.38%)
Oct 21, 2003 15.17 15.40 15.16 15.38 16,200 +0.08(+0.52%)
Oct 20, 2003 15.05 15.36 14.85 15.30 19,800 +0.40(+2.68%)
Oct 17, 2003 15.45 15.45 14.90 14.90 14,600 -0.60(-3.87%)
Oct 16, 2003 15.30 15.55 15.30 15.50 15,400 +0.15(+0.98%)
Oct 15, 2003 15.40 15.40 15.24 15.35 16,500 +0.10(+0.66%)
Oct 14, 2003 15.05 15.30 15.05 15.25 10,200 +0.27(+1.80%)
Oct 13, 2003 15.04 15.25 14.98 14.98 16,100 -0.06(-0.40%)
Oct 10, 2003 14.81 14.93 14.74 15.04 16,900 +0.24(+1.62%)
Oct 09, 2003 15.00 15.00 14.90 14.80 14,900 -0.20(-1.33%)
Oct 08, 2003 15.30 15.30 15.30 15.00 10,900 -0.39(-2.53%)
Oct 07, 2003 15.40 15.45 15.30 15.39 21,800 -0.06(-0.39%)
Oct 06, 2003 15.37 15.45 15.03 15.45 19,400 -0.14(-0.90%)
Oct 03, 2003 15.55 15.60 15.55 15.59 13,400 +0.08(+0.52%)
Oct 02, 2003 15.23 15.57 15.23 15.51 11,600 +0.18(+1.17%)
Oct 01, 2003 14.71 15.33 14.71 15.33 20,200 +0.62(+4.21%)
Sep 30, 2003 14.90 14.96 14.71 14.71 20,900 -0.19(-1.28%)
Sep 29, 2003 14.90 15.00 14.49 14.90 19,600 +0.00(+0.00%)
Sep 26, 2003 15.15 15.15 14.55 14.90 28,000 -0.56(-3.62%)
Sep 25, 2003 16.00 16.00 15.36 15.46 21,300 -0.64(-3.98%)
Sep 24, 2003 16.45 16.45 16.10 16.10 10,500 -0.30(-1.83%)
Sep 23, 2003 16.45 16.45 16.36 16.40 4,500 -0.05(-0.30%)
Sep 22, 2003 16.15 16.45 15.96 16.45 17,000 +0.35(+2.17%)
Sep 19, 2003 16.50 16.50 16.05 16.10 19,300 -0.35(-2.13%)
Sep 18, 2003 16.38 16.50 16.38 16.45 13,500 +0.05(+0.30%)
Sep 17, 2003 16.55 16.58 16.30 16.40 11,900 +0.19(+1.17%)
Sep 16, 2003 16.22 16.25 16.20 16.21 17,800 +0.06(+0.37%)
Sep 15, 2003 16.15 16.25 16.07 16.15 22,200 -0.14(-0.86%)
Sep 12, 2003 16.00 16.30 15.90 16.29 35,600 +0.28(+1.75%)
Sep 11, 2003 16.45 16.54 15.71 16.01 25,800 -0.49(-2.97%)
Sep 10, 2003 17.02 17.09 16.50 16.50 34,400 -0.49(-2.88%)
Sep 09, 2003 17.10 17.14 16.96 16.99 16,900 -0.01(-0.06%)
Sep 08, 2003 16.98 17.10 16.92 17.00 43,000 +0.07(+0.41%)
Sep 05, 2003 17.00 17.06 16.95 16.93 22,700 -0.13(-0.76%)
Sep 04, 2003 16.20 17.29 16.18 17.06 48,300 +0.87(+5.37%)
Sep 03, 2003 15.95 16.19 15.85 16.19 75,900 +0.19(+1.19%)
Sep 02, 2003 15.80 16.00 15.80 16.00 27,100 +0.15(+0.95%)
Aug 29, 2003 15.70 16.00 15.70 15.85 62,600 +0.08(+0.51%)
Aug 28, 2003 15.75 15.81 15.55 15.77 23,400 +0.02(+0.13%)
Aug 27, 2003 15.79 15.95 15.74 15.75 24,300 -0.08(-0.51%)
Aug 26, 2003 15.77 16.00 15.55 15.83 56,900 -0.04(-0.25%)
Aug 25, 2003 15.95 15.95 15.60 15.87 27,100 -0.08(-0.50%)
Aug 22, 2003 15.90 15.95 15.40 15.95 33,500 -0.04(-0.25%)
Aug 21, 2003 16.30 16.45 15.95 15.99 70,400 -0.21(-1.30%)
Aug 20, 2003 15.80 16.20 15.75 16.20 53,400 +0.45(+2.86%)
Aug 19, 2003 15.50 15.75 15.49 15.75 23,600 +0.30(+1.94%)
Aug 18, 2003 15.04 15.50 15.04 15.45 24,100 +0.31(+2.05%)
Aug 15, 2003 15.25 15.29 15.14 15.14 4,200 -0.04(-0.26%)
Aug 14, 2003 14.74 15.20 14.65 15.18 41,300 +0.41(+2.78%)
Aug 13, 2003 14.90 14.95 14.69 14.77 7,400 -0.03(-0.20%)
Aug 12, 2003 14.37 14.85 14.35 14.80 24,800 +0.53(+3.71%)
Aug 11, 2003 14.00 14.35 13.93 14.27 24,000 +0.17(+1.21%)
Aug 08, 2003 14.30 14.55 13.68 14.10 32,600 -0.12(-0.84%)
Aug 07, 2003 14.53 14.54 13.89 14.22 51,500 -0.21(-1.46%)
Aug 06, 2003 14.75 15.06 14.43 14.43 36,200 -0.27(-1.84%)
Aug 05, 2003 14.98 15.06 14.60 14.70 44,600 -0.28(-1.87%)
Aug 04, 2003 15.12 15.18 14.70 14.98 33,200 -0.04(-0.27%)
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.