Skip to main content

Stoneridge Inc (NY: SRI )

18.38 +0.48 (+2.68%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 7.450 7.450 7.000 7.120 23,600 -0.35(-4.69%)
Oct 30, 2006 8.140 8.140 7.211 7.470 47,300 -0.67(-8.23%)
Oct 27, 2006 8.500 8.750 8.140 8.140 34,200 +0.34(+4.36%)
Oct 26, 2006 7.680 7.850 7.670 7.800 16,800 +0.19(+2.50%)
Oct 25, 2006 7.960 7.970 7.610 7.610 12,500 -0.37(-4.64%)
Oct 24, 2006 7.960 7.980 7.960 7.980 2,400 +0.02(+0.25%)
Oct 23, 2006 7.999 8.010 7.960 7.960 18,500 +0.00(+0.00%)
Oct 20, 2006 8.000 8.000 7.960 7.960 6,000 -0.10(-1.24%)
Oct 19, 2006 7.800 8.070 7.800 8.060 6,800 +0.20(+2.54%)
Oct 18, 2006 8.000 8.000 7.860 7.860 10,400 -0.05(-0.63%)
Oct 17, 2006 8.300 8.300 7.800 7.910 16,500 -0.41(-4.93%)
Oct 16, 2006 7.800 8.420 7.780 8.320 55,700 +0.59(+7.63%)
Oct 13, 2006 7.600 7.750 7.590 7.730 10,700 +0.23(+3.07%)
Oct 12, 2006 7.500 7.590 7.490 7.500 23,400 -0.04(-0.53%)
Oct 11, 2006 7.230 7.540 7.110 7.540 35,700 +0.36(+5.01%)
Oct 10, 2006 6.770 7.240 6.770 7.180 26,000 +0.39(+5.74%)
Oct 09, 2006 6.710 6.810 6.710 6.790 5,500 +0.03(+0.44%)
Oct 06, 2006 6.730 6.780 6.730 6.760 3,000 +0.02(+0.30%)
Oct 05, 2006 6.820 6.920 6.730 6.740 19,300 +0.02(+0.30%)
Oct 04, 2006 6.710 6.780 6.550 6.720 46,200 +0.01(+0.15%)
Oct 03, 2006 7.000 7.040 6.710 6.710 26,600 -0.27(-3.87%)
Oct 02, 2006 7.120 7.160 6.940 6.980 27,600 -0.14(-1.97%)
Sep 29, 2006 7.190 7.190 7.120 7.120 8,600 -0.12(-1.66%)
Sep 28, 2006 7.100 7.260 7.100 7.240 10,700 +0.19(+2.70%)
Sep 27, 2006 7.150 7.160 7.050 7.050 4,900 -0.10(-1.40%)
Sep 26, 2006 7.110 7.220 7.110 7.150 8,400 +0.00(+0.00%)
Sep 25, 2006 7.030 7.190 7.030 7.150 10,200 +0.08(+1.13%)
Sep 22, 2006 7.150 7.150 7.020 7.070 5,000 -0.13(-1.81%)
Sep 21, 2006 7.200 7.220 7.190 7.200 7,400 +0.01(+0.14%)
Sep 20, 2006 7.220 7.250 7.190 7.190 4,500 -0.07(-0.96%)
Sep 19, 2006 7.300 7.480 7.210 7.260 13,400 -0.14(-1.89%)
Sep 18, 2006 7.250 7.500 7.210 7.400 10,800 +0.08(+1.09%)
Sep 15, 2006 7.350 7.420 7.300 7.320 9,200 -0.04(-0.54%)
Sep 14, 2006 7.320 7.440 7.300 7.360 16,600 -0.06(-0.81%)
Sep 13, 2006 7.470 7.680 7.420 7.420 27,200 -0.07(-0.93%)
Sep 12, 2006 7.430 7.560 7.430 7.490 7,500 -0.05(-0.66%)
Sep 11, 2006 7.500 7.640 7.450 7.540 33,300 -0.34(-4.31%)
Sep 08, 2006 8.400 8.450 7.850 7.880 31,600 -0.46(-5.52%)
Sep 07, 2006 8.710 8.720 8.320 8.340 14,300 -0.39(-4.47%)
Sep 06, 2006 8.610 8.730 8.520 8.730 16,000 +0.12(+1.39%)
Sep 05, 2006 8.560 8.730 8.450 8.610 23,100 +0.13(+1.53%)
Sep 01, 2006 8.570 8.590 8.360 8.480 14,400 +0.01(+0.12%)
Aug 31, 2006 8.460 8.610 8.380 8.470 24,000 +0.06(+0.71%)
Aug 30, 2006 8.470 8.510 8.300 8.410 19,700 -0.06(-0.71%)
Aug 29, 2006 8.330 8.520 8.240 8.470 7,600 +0.21(+2.54%)
Aug 28, 2006 8.300 8.300 8.190 8.260 84,700 -0.19(-2.25%)
Aug 25, 2006 8.580 8.580 8.450 8.450 3,700 -0.09(-1.05%)
Aug 24, 2006 8.950 8.990 8.500 8.540 23,100 -0.37(-4.15%)
Aug 23, 2006 9.010 9.010 8.900 8.910 10,200 -0.08(-0.89%)
Aug 22, 2006 9.400 9.410 8.970 8.990 22,600 -0.40(-4.26%)
Aug 21, 2006 9.410 9.650 9.390 9.390 20,300 +0.08(+0.86%)
Aug 18, 2006 9.570 9.570 9.220 9.310 20,700 -0.22(-2.31%)
Aug 17, 2006 9.630 9.730 9.470 9.530 35,000 +0.00(+0.00%)
Aug 16, 2006 9.400 9.890 9.400 9.530 31,500 +0.20(+2.14%)
Aug 15, 2006 8.470 9.420 8.470 9.330 33,600 +0.96(+11.47%)
Aug 14, 2006 8.380 8.450 8.330 8.370 38,500 +0.04(+0.48%)
Aug 11, 2006 8.360 8.360 8.300 8.330 2,200 +0.02(+0.24%)
Aug 10, 2006 8.410 8.450 8.310 8.310 10,100 -0.11(-1.31%)
Aug 09, 2006 8.900 8.900 8.410 8.420 42,700 -0.49(-5.50%)
Aug 08, 2006 9.150 9.160 8.880 8.910 12,200 -0.24(-2.62%)
Aug 07, 2006 9.170 9.180 9.130 9.150 6,500 +0.02(+0.22%)
Aug 04, 2006 9.200 9.264 9.020 9.130 13,900 -0.08(-0.87%)
Aug 03, 2006 9.180 9.390 9.120 9.210 32,400 -0.05(-0.54%)
Aug 02, 2006 10.01 10.01 9.180 9.260 52,500 -0.61(-6.18%)
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.