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

Stoneridge Inc (NY: SRI )

15.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2009 6.750 7.040 6.140 6.990 204,756 +0.21(+3.10%)
Nov 27, 2009 6.760 7.000 6.760 6.780 54,640 -0.41(-5.70%)
Nov 25, 2009 7.250 7.250 7.070 7.190 115,783 -0.02(-0.28%)
Nov 24, 2009 7.160 7.340 6.890 7.210 116,404 +0.09(+1.26%)
Nov 23, 2009 6.910 7.210 6.850 7.120 128,027 +0.30(+4.40%)
Nov 20, 2009 7.100 7.200 6.750 6.820 227,170 -0.35(-4.88%)
Nov 19, 2009 7.050 7.220 6.890 7.170 95,201 +0.04(+0.56%)
Nov 18, 2009 7.230 7.250 6.990 7.130 113,724 -0.13(-1.79%)
Nov 17, 2009 7.320 7.320 7.100 7.260 130,043 -0.02(-0.27%)
Nov 16, 2009 7.300 7.380 7.060 7.280 453,617 -0.01(-0.14%)
Nov 13, 2009 7.160 7.330 7.130 7.290 112,460 +0.10(+1.39%)
Nov 12, 2009 7.250 7.380 7.060 7.190 206,696 -0.12(-1.64%)
Nov 11, 2009 7.720 7.750 6.950 7.310 136,690 -0.28(-3.69%)
Nov 10, 2009 7.840 8.240 7.550 7.590 71,505 -0.29(-3.68%)
Nov 09, 2009 7.540 7.890 7.500 7.880 95,659 +0.48(+6.49%)
Nov 06, 2009 7.360 7.610 7.210 7.400 61,528 -0.09(-1.20%)
Nov 05, 2009 7.290 7.610 7.290 7.490 103,121 +0.34(+4.76%)
Nov 04, 2009 7.510 7.890 7.140 7.150 119,575 -0.31(-4.16%)
Nov 03, 2009 7.020 7.460 6.930 7.460 126,382 +0.33(+4.63%)
Nov 02, 2009 7.330 7.490 6.950 7.130 167,738 -0.22(-2.99%)
Oct 30, 2009 7.720 7.910 6.150 7.350 237,705 -0.44(-5.65%)
Oct 29, 2009 7.600 8.180 7.440 7.790 238,343 +0.54(+7.45%)
Oct 28, 2009 8.090 8.090 7.170 7.250 172,597 -0.88(-10.82%)
Oct 27, 2009 8.770 8.920 7.850 8.130 218,134 -0.54(-6.23%)
Oct 26, 2009 9.330 9.600 8.500 8.670 262,370 -0.58(-6.27%)
Oct 23, 2009 9.210 9.380 9.110 9.250 273,419 +0.35(+3.93%)
Oct 22, 2009 8.670 8.950 8.340 8.900 126,877 +0.25(+2.89%)
Oct 21, 2009 8.500 8.980 8.500 8.650 131,210 +0.13(+1.53%)
Oct 20, 2009 8.540 8.630 8.510 8.520 110,468 -0.10(-1.16%)
Oct 19, 2009 8.580 8.700 8.480 8.620 117,497 +0.07(+0.82%)
Oct 16, 2009 8.670 8.680 8.370 8.550 329,671 -0.12(-1.38%)
Oct 15, 2009 8.620 8.830 8.430 8.670 158,782 -0.03(-0.34%)
Oct 14, 2009 8.700 8.930 8.600 8.700 205,026 +0.07(+0.81%)
Oct 13, 2009 8.840 8.840 8.400 8.630 106,999 -0.19(-2.15%)
Oct 12, 2009 8.940 8.980 8.610 8.820 218,788 +0.18(+2.08%)
Oct 09, 2009 8.570 8.680 8.400 8.640 101,575 +0.15(+1.77%)
Oct 08, 2009 8.500 8.760 8.370 8.490 264,298 +0.13(+1.56%)
Oct 07, 2009 8.010 8.489 7.960 8.360 259,696 +0.35(+4.37%)
Oct 06, 2009 7.650 8.140 7.590 8.010 457,742 +0.42(+5.53%)
Oct 05, 2009 7.120 7.700 7.040 7.590 170,865 +0.51(+7.20%)
Oct 02, 2009 6.950 7.240 6.700 7.080 164,927 +0.01(+0.14%)
Oct 01, 2009 6.990 7.570 6.900 7.070 262,032 -0.01(-0.14%)
Sep 30, 2009 6.950 7.200 6.920 7.080 219,609 +0.12(+1.72%)
Sep 29, 2009 6.780 7.120 6.720 6.960 568,667 +0.21(+3.11%)
Sep 28, 2009 6.320 6.790 6.320 6.750 351,862 +0.47(+7.48%)
Sep 25, 2009 5.730 6.290 5.700 6.280 172,315 +0.50(+8.65%)
Sep 24, 2009 5.880 6.180 5.530 5.780 141,990 -0.07(-1.20%)
Sep 23, 2009 5.430 6.170 5.350 5.850 145,950 +0.42(+7.73%)
Sep 22, 2009 5.330 5.550 5.320 5.430 42,203 +0.14(+2.65%)
Sep 21, 2009 5.340 5.390 5.150 5.290 95,296 -0.19(-3.47%)
Sep 18, 2009 5.270 5.490 5.080 5.480 163,709 +0.24(+4.58%)
Sep 17, 2009 5.340 5.460 5.200 5.240 29,676 -0.11(-2.06%)
Sep 16, 2009 5.400 5.530 5.210 5.350 139,557 -0.09(-1.65%)
Sep 15, 2009 5.270 5.530 5.150 5.440 149,650 +0.13(+2.45%)
Sep 14, 2009 5.150 5.550 5.150 5.310 112,714 +0.12(+2.31%)
Sep 11, 2009 5.140 5.370 5.125 5.190 82,347 +0.06(+1.17%)
Sep 10, 2009 5.100 5.230 4.900 5.130 81,214 +0.02(+0.39%)
Sep 09, 2009 4.940 5.150 4.900 5.110 49,214 +0.15(+3.02%)
Sep 08, 2009 4.900 5.090 4.690 4.960 83,719 +0.06(+1.22%)
Sep 04, 2009 4.670 4.930 4.660 4.900 70,513 +0.23(+4.93%)
Sep 03, 2009 5.080 5.080 4.650 4.670 151,172 -0.34(-6.79%)
Sep 02, 2009 5.000 5.080 4.950 5.010 133,297 +0.01(+0.20%)
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.