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

Stoneridge Inc (NY: SRI )

15.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Dec 31, 2009 9.220 9.010 9.010 9.010 48,800 -0.19(-2.07%)
Dec 30, 2009 9.190 9.360 9.030 9.200 46,506 -0.05(-0.54%)
Dec 29, 2009 9.180 9.370 9.060 9.250 47,335 -0.03(-0.32%)
Dec 28, 2009 9.140 9.380 9.000 9.280 34,102 +0.17(+1.87%)
Dec 24, 2009 8.960 9.220 8.900 9.110 29,959 +0.21(+2.36%)
Dec 23, 2009 8.560 8.940 8.460 8.900 47,820 +0.45(+5.33%)
Dec 22, 2009 8.280 8.500 8.200 8.450 101,821 +0.22(+2.67%)
Dec 21, 2009 8.360 8.360 8.100 8.230 51,047 -0.08(-0.96%)
Dec 18, 2009 8.430 8.550 8.140 8.310 233,616 -0.04(-0.48%)
Dec 17, 2009 8.030 8.430 7.960 8.350 56,159 +0.24(+2.96%)
Dec 16, 2009 8.170 8.310 8.090 8.110 66,682 +0.06(+0.75%)
Dec 15, 2009 7.690 8.090 7.540 8.050 103,908 +0.35(+4.55%)
Dec 14, 2009 7.480 7.720 7.480 7.700 43,023 +0.26(+3.49%)
Dec 11, 2009 7.560 7.570 7.330 7.440 49,796 -0.07(-0.93%)
Dec 10, 2009 7.990 8.000 7.450 7.510 124,287 -0.43(-5.42%)
Dec 09, 2009 7.740 7.980 7.600 7.940 48,523 +0.23(+2.98%)
Dec 08, 2009 7.740 8.050 7.590 7.710 71,406 -0.11(-1.41%)
Dec 07, 2009 7.630 8.030 7.590 7.820 41,152 +0.21(+2.76%)
Dec 04, 2009 7.260 7.650 7.220 7.610 123,712 +0.55(+7.79%)
Dec 03, 2009 7.000 7.300 6.990 7.060 104,281 +0.08(+1.15%)
Dec 02, 2009 6.880 7.100 6.730 6.980 151,166 +0.08(+1.16%)
Dec 01, 2009 7.010 7.070 6.590 6.900 115,849 -0.09(-1.29%)
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%)
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.