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

Stoneridge Inc (NY: SRI )

15.14 -0.24 (-1.56%)
Streaming Delayed Price Updated: 11:31 AM 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 (%)
Feb 27, 2009 2.100 2.110 1.820 1.820 0 +0.19(+11.66%)
Feb 26, 2009 1.900 1.950 1.550 1.630 180,643 -0.32(-16.41%)
Feb 25, 2009 2.350 2.470 1.930 1.950 141,499 -0.35(-15.22%)
Feb 24, 2009 1.840 2.300 1.770 2.300 91,851 +0.49(+27.07%)
Feb 23, 2009 2.020 2.060 1.800 1.810 64,506 -0.19(-9.50%)
Feb 20, 2009 2.080 2.120 1.960 2.000 109,686 -0.14(-6.54%)
Feb 19, 2009 2.150 2.190 2.020 2.140 180,908 +0.03(+1.42%)
Feb 18, 2009 2.280 2.340 2.090 2.110 164,272 -0.14(-6.22%)
Feb 17, 2009 2.260 2.400 2.200 2.250 213,206 -0.17(-7.02%)
Feb 13, 2009 2.480 2.510 2.400 2.420 54,413 -0.05(-2.02%)
Feb 12, 2009 2.330 2.520 2.180 2.470 50,205 +0.11(+4.66%)
Feb 11, 2009 2.250 2.430 2.060 2.360 142,074 +0.25(+11.85%)
Feb 10, 2009 2.270 2.310 2.010 2.110 157,136 -0.19(-8.26%)
Feb 09, 2009 2.400 2.440 2.300 2.300 34,850 -0.03(-1.29%)
Feb 06, 2009 2.280 2.350 2.046 2.330 78,631 +0.08(+3.56%)
Feb 05, 2009 1.950 2.385 1.870 2.250 221,324 +0.27(+13.64%)
Feb 04, 2009 1.530 2.240 1.520 1.980 262,958 +0.45(+29.41%)
Feb 03, 2009 1.550 1.660 1.430 1.530 239,156 +0.02(+1.32%)
Feb 02, 2009 1.970 1.970 1.410 1.510 386,949 -0.45(-22.96%)
Jan 30, 2009 2.350 2.370 1.960 1.960 0 -0.35(-15.15%)
Jan 29, 2009 2.790 2.810 2.280 2.310 122,239 -0.58(-20.07%)
Jan 28, 2009 2.940 2.970 2.740 2.890 80,439 +0.00(+0.00%)
Jan 27, 2009 3.050 3.050 2.780 2.890 80,680 -0.15(-4.93%)
Jan 26, 2009 2.940 3.200 2.900 3.040 123,655 +0.07(+2.36%)
Jan 23, 2009 2.560 3.040 2.500 2.970 98,867 +0.30(+11.24%)
Jan 22, 2009 2.800 2.850 2.630 2.670 57,866 -0.06(-2.20%)
Jan 21, 2009 2.930 2.980 2.570 2.730 154,016 -0.11(-3.87%)
Jan 20, 2009 3.310 3.310 2.840 2.840 59,785 -0.58(-16.96%)
Jan 16, 2009 3.780 3.780 3.360 3.420 93,071 -0.31(-8.31%)
Jan 15, 2009 3.530 3.920 3.300 3.730 84,635 +0.20(+5.67%)
Jan 14, 2009 4.200 4.200 3.480 3.530 81,952 -0.72(-16.94%)
Jan 13, 2009 4.400 4.530 4.200 4.250 123,167 -0.21(-4.71%)
Jan 12, 2009 4.740 4.740 4.360 4.460 203,110 -0.27(-5.71%)
Jan 09, 2009 4.790 4.790 4.260 4.730 209,128 -0.01(-0.21%)
Jan 08, 2009 4.520 4.790 4.470 4.740 299,165 +0.14(+3.04%)
Jan 07, 2009 4.620 4.750 4.460 4.600 234,734 -0.05(-1.08%)
Jan 06, 2009 4.750 4.800 4.510 4.650 272,890 -0.11(-2.31%)
Jan 05, 2009 4.540 4.760 4.330 4.760 306,808 +0.27(+6.01%)
Jan 02, 2009 4.610 4.640 4.470 4.490 0 -0.07(-1.54%)
Jan 01, 2009 4.520 4.600 4.340 4.560 0 +0.00(+0.00%)
Dec 31, 2008 4.520 4.600 4.340 4.560 256,270 +0.03(+0.66%)
Dec 30, 2008 3.740 4.550 3.670 4.530 430,882 +0.83(+22.43%)
Dec 29, 2008 3.660 3.860 3.620 3.700 366,946 +0.13(+3.64%)
Dec 26, 2008 3.920 3.920 3.370 3.570 157,400 -0.36(-9.16%)
Dec 24, 2008 3.520 3.950 3.430 3.930 304,087 +0.41(+11.65%)
Dec 23, 2008 3.620 3.740 3.390 3.520 147,813 -0.08(-2.22%)
Dec 22, 2008 3.690 3.700 3.100 3.600 560,151 -0.10(-2.70%)
Dec 19, 2008 3.230 3.740 3.180 3.700 180,351 +0.65(+21.31%)
Dec 18, 2008 3.690 3.730 3.010 3.050 94,893 -0.64(-17.34%)
Dec 17, 2008 3.620 3.730 3.570 3.690 121,507 +0.01(+0.27%)
Dec 16, 2008 3.760 3.770 3.580 3.680 91,336 +0.01(+0.27%)
Dec 15, 2008 3.940 4.000 3.500 3.670 195,959 -0.26(-6.62%)
Dec 12, 2008 3.890 4.050 3.820 3.930 103,845 -0.12(-2.96%)
Dec 11, 2008 4.000 4.360 3.880 4.050 219,405 -0.05(-1.22%)
Dec 10, 2008 3.860 4.190 3.810 4.100 87,999 +0.28(+7.33%)
Dec 09, 2008 4.210 4.360 3.750 3.820 63,591 -0.45(-10.54%)
Dec 08, 2008 3.810 4.370 3.600 4.270 164,947 +0.58(+15.72%)
Dec 05, 2008 3.670 3.800 3.570 3.690 0 -0.01(-0.27%)
Dec 04, 2008 3.940 3.980 3.590 3.700 95,457 -0.29(-7.27%)
Dec 03, 2008 3.820 4.100 3.600 3.990 148,414 +0.27(+7.26%)
Dec 02, 2008 3.440 3.780 3.440 3.720 184,342 +0.29(+8.45%)
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.