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 (%)
May 29, 2015 11.96 12.09 11.76 11.93 46,439 -0.07(-0.58%)
May 28, 2015 11.60 12.07 11.60 12.00 137,606 +0.38(+3.27%)
May 27, 2015 11.68 11.68 11.57 11.62 82,109 +0.00(+0.00%)
May 26, 2015 11.96 12.10 11.47 11.62 54,035 -0.40(-3.33%)
May 22, 2015 12.27 12.02 12.02 12.02 30,100 -0.23(-1.88%)
May 21, 2015 12.54 12.58 12.24 12.25 46,898 -0.30(-2.39%)
May 20, 2015 12.50 12.62 12.42 12.55 115,097 +0.03(+0.24%)
May 19, 2015 12.58 12.58 12.37 12.52 58,737 -0.08(-0.63%)
May 18, 2015 12.24 12.62 12.18 12.60 50,483 +0.42(+3.45%)
May 15, 2015 11.79 12.22 11.72 12.18 130,723 +0.38(+3.22%)
May 14, 2015 11.56 11.95 11.53 11.80 145,098 +0.27(+2.34%)
May 13, 2015 11.55 11.63 11.50 11.53 65,478 -0.02(-0.17%)
May 12, 2015 11.58 11.76 11.32 11.55 40,339 -0.11(-0.94%)
May 11, 2015 11.69 11.87 11.59 11.66 39,609 -0.02(-0.17%)
May 08, 2015 11.75 11.75 11.51 11.68 56,408 +0.07(+0.60%)
May 07, 2015 11.54 11.90 11.54 11.61 39,499 -0.17(-1.44%)
May 06, 2015 12.03 12.05 11.73 11.78 37,591 -0.17(-1.42%)
May 05, 2015 12.18 12.28 11.88 11.95 64,245 -0.24(-1.97%)
May 04, 2015 12.13 12.34 12.13 12.19 50,481 +0.04(+0.33%)
May 01, 2015 12.07 12.18 12.05 12.15 47,539 +0.11(+0.91%)
Apr 30, 2015 12.00 12.09 11.97 12.04 76,820 -0.11(-0.91%)
Apr 29, 2015 12.45 12.47 12.12 12.15 28,232 -0.31(-2.49%)
Apr 28, 2015 12.00 12.49 12.00 12.46 51,992 +0.62(+5.24%)
Apr 27, 2015 11.96 12.20 11.69 11.84 40,107 -0.04(-0.34%)
Apr 24, 2015 11.91 11.96 11.84 11.88 20,427 -0.02(-0.17%)
Apr 23, 2015 11.73 11.99 11.73 11.90 14,423 +0.11(+0.93%)
Apr 22, 2015 11.71 11.83 11.60 11.79 12,120 +0.08(+0.68%)
Apr 21, 2015 11.91 11.91 11.63 11.71 16,091 -0.10(-0.85%)
Apr 20, 2015 11.39 11.85 11.39 11.81 19,730 +0.46(+4.05%)
Apr 17, 2015 11.84 11.84 11.31 11.35 49,998 -0.57(-4.78%)
Apr 16, 2015 11.91 12.00 11.85 11.92 14,531 +0.05(+0.42%)
Apr 15, 2015 11.76 11.97 11.71 11.87 28,999 +0.19(+1.63%)
Apr 14, 2015 11.65 11.82 11.65 11.68 19,096 +0.05(+0.43%)
Apr 13, 2015 11.76 11.89 11.49 11.63 13,314 -0.11(-0.94%)
Apr 10, 2015 11.93 11.94 11.70 11.74 36,945 -0.13(-1.10%)
Apr 09, 2015 11.74 11.91 11.66 11.87 23,356 +0.14(+1.19%)
Apr 08, 2015 11.47 11.75 11.45 11.73 62,921 +0.42(+3.71%)
Apr 07, 2015 11.78 11.78 11.29 11.31 78,704 -0.50(-4.23%)
Apr 06, 2015 11.74 11.99 11.74 11.81 32,104 -0.03(-0.25%)
Apr 02, 2015 11.76 11.84 11.84 11.84 21,200 +0.05(+0.42%)
Apr 01, 2015 11.25 11.81 11.18 11.79 27,918 +0.50(+4.43%)
Mar 31, 2015 11.40 11.52 11.14 11.29 99,194 -0.15(-1.31%)
Mar 30, 2015 11.28 11.47 11.12 11.44 53,700 +0.17(+1.51%)
Mar 27, 2015 11.01 11.29 11.01 11.27 28,337 +0.23(+2.08%)
Mar 26, 2015 11.39 11.40 10.98 11.04 54,364 -0.36(-3.16%)
Mar 25, 2015 11.91 11.97 11.36 11.40 37,680 -0.54(-4.52%)
Mar 24, 2015 11.85 11.98 11.83 11.94 42,806 +0.03(+0.25%)
Mar 23, 2015 11.76 11.97 11.76 11.91 30,154 +0.17(+1.45%)
Mar 20, 2015 11.57 11.88 11.46 11.74 83,078 +0.25(+2.18%)
Mar 19, 2015 11.36 11.52 11.36 11.49 18,836 +0.12(+1.06%)
Mar 18, 2015 11.35 11.42 11.24 11.37 43,446 -0.02(-0.18%)
Mar 17, 2015 11.26 11.45 11.17 11.39 34,095 +0.04(+0.35%)
Mar 16, 2015 11.34 11.52 11.26 11.35 25,217 +0.03(+0.27%)
Mar 13, 2015 11.22 11.38 11.05 11.32 19,260 +0.13(+1.16%)
Mar 12, 2015 10.96 11.23 10.96 11.19 48,153 +0.33(+3.04%)
Mar 11, 2015 10.95 10.99 10.83 10.86 50,073 -0.09(-0.82%)
Mar 10, 2015 11.04 11.04 10.83 10.95 43,008 -0.17(-1.53%)
Mar 09, 2015 11.01 11.19 10.97 11.12 38,933 +0.09(+0.82%)
Mar 06, 2015 11.33 11.56 10.86 11.03 120,962 -0.41(-3.58%)
Mar 05, 2015 11.32 11.47 11.20 11.44 30,453 +0.10(+0.88%)
Mar 04, 2015 11.34 11.51 11.25 11.34 41,430 -0.02(-0.18%)
Mar 03, 2015 11.45 11.45 11.25 11.36 63,085 -0.25(-2.15%)
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.