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

Stoneridge Inc (NY: SRI )

15.25 -0.13 (-0.85%)
Official Closing 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, 2010 13.02 13.22 12.79 13.00 194,991 -0.19(-1.44%)
Nov 29, 2010 13.04 13.35 12.82 13.19 163,707 +0.02(+0.15%)
Nov 26, 2010 12.86 13.46 12.86 13.17 189,537 +0.12(+0.92%)
Nov 24, 2010 12.89 13.05 13.05 13.05 134,080 +0.30(+2.35%)
Nov 23, 2010 12.69 12.95 12.52 12.75 137,714 -0.19(-1.47%)
Nov 22, 2010 12.90 13.03 12.53 12.94 202,205 -0.02(-0.15%)
Nov 19, 2010 13.09 13.17 12.86 12.96 179,096 -0.20(-1.52%)
Nov 18, 2010 12.98 13.28 12.71 13.16 231,259 +0.45(+3.54%)
Nov 17, 2010 12.54 12.78 12.54 12.71 178,020 +0.17(+1.36%)
Nov 16, 2010 12.43 12.62 12.32 12.54 309,791 -0.06(-0.48%)
Nov 15, 2010 12.82 12.88 12.51 12.60 206,353 -0.11(-0.87%)
Nov 12, 2010 12.61 12.83 12.25 12.71 170,248 -0.07(-0.55%)
Nov 11, 2010 12.82 12.90 12.64 12.78 68,020 -0.11(-0.85%)
Nov 10, 2010 12.73 13.00 12.50 12.89 161,399 +0.24(+1.90%)
Nov 09, 2010 12.56 13.19 12.41 12.65 398,403 +0.08(+0.64%)
Nov 08, 2010 12.54 12.89 12.54 12.57 98,089 -0.03(-0.24%)
Nov 05, 2010 12.49 12.72 12.23 12.60 297,373 +0.17(+1.37%)
Nov 04, 2010 11.80 12.52 11.56 12.43 628,242 +0.82(+7.06%)
Nov 03, 2010 11.33 11.90 11.31 11.61 3,477,029 +0.28(+2.47%)
Nov 02, 2010 11.20 11.73 11.16 11.33 437,392 +0.11(+0.98%)
Nov 01, 2010 11.07 11.24 10.99 11.22 279,333 +0.22(+2.00%)
Oct 29, 2010 10.55 11.11 10.52 11.00 295,969 +0.42(+3.97%)
Oct 28, 2010 10.60 11.02 10.43 10.58 186,561 +0.09(+0.86%)
Oct 27, 2010 10.20 10.50 10.02 10.49 137,511 +0.10(+0.96%)
Oct 25, 2010 11.51 11.51 10.28 10.39 529,100 -0.97(-8.54%)
Oct 22, 2010 11.50 11.99 10.50 11.36 463,262 -1.53(-11.87%)
Oct 21, 2010 12.87 13.25 12.62 12.89 159,078 +0.15(+1.18%)
Oct 20, 2010 12.51 13.01 12.43 12.74 91,667 +0.37(+2.99%)
Oct 19, 2010 12.73 12.98 12.15 12.37 102,791 -0.62(-4.77%)
Oct 18, 2010 12.70 13.58 12.63 12.99 189,108 +0.37(+2.93%)
Oct 15, 2010 12.46 12.92 11.93 12.62 311,155 +0.34(+2.77%)
Oct 14, 2010 11.69 12.39 11.69 12.28 97,568 +0.60(+5.14%)
Oct 13, 2010 11.08 11.75 11.00 11.68 275,065 +0.66(+5.99%)
Oct 12, 2010 10.93 11.09 10.66 11.02 33,882 +0.07(+0.64%)
Oct 11, 2010 10.85 11.24 10.76 10.95 80,488 +0.12(+1.11%)
Oct 08, 2010 10.83 10.97 10.12 10.83 143,054 +0.57(+5.56%)
Oct 07, 2010 11.14 11.14 10.12 10.26 123,793 -0.81(-7.32%)
Oct 06, 2010 11.06 11.49 10.97 11.07 39,838 -0.04(-0.36%)
Oct 05, 2010 10.87 11.34 10.72 11.11 160,966 +0.40(+3.73%)
Oct 04, 2010 10.70 10.77 10.38 10.71 130,792 +0.01(+0.09%)
Oct 01, 2010 10.70 10.73 10.35 10.70 27,875 +0.19(+1.81%)
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%)
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.