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

Stoneridge Inc (NY: SRI )

15.07 -0.74 (-4.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jan 29, 2010 7.280 7.286 6.920 6.980 71,774 -0.28(-3.86%)
Jan 28, 2010 7.190 7.370 7.020 7.260 55,329 +0.04(+0.55%)
Jan 27, 2010 7.160 7.410 7.050 7.220 39,471 -0.04(-0.55%)
Jan 26, 2010 7.530 7.600 7.250 7.260 47,567 -0.32(-4.22%)
Jan 25, 2010 8.090 8.090 7.430 7.580 53,513 -0.43(-5.37%)
Jan 22, 2010 8.150 8.150 7.900 8.010 42,319 -0.19(-2.32%)
Jan 21, 2010 8.440 8.530 8.110 8.200 86,507 -0.24(-2.84%)
Jan 20, 2010 8.750 8.780 8.440 8.440 74,716 -0.40(-4.52%)
Jan 19, 2010 8.710 8.860 8.510 8.840 52,670 +0.19(+2.20%)
Jan 15, 2010 8.710 8.650 8.650 8.650 67,600 -0.02(-0.23%)
Jan 14, 2010 8.690 8.860 8.650 8.670 28,073 -0.04(-0.46%)
Jan 13, 2010 8.390 8.930 8.380 8.710 48,472 +0.33(+3.94%)
Jan 12, 2010 8.800 8.980 8.350 8.380 32,440 -0.51(-5.74%)
Jan 11, 2010 9.130 9.150 8.850 8.890 60,029 -0.18(-1.98%)
Jan 08, 2010 8.890 9.200 8.880 9.070 48,592 +0.10(+1.11%)
Jan 07, 2010 9.210 9.270 8.740 8.970 66,246 -0.28(-3.03%)
Jan 06, 2010 9.380 9.430 9.070 9.250 82,932 -0.13(-1.39%)
Jan 05, 2010 9.150 9.543 9.000 9.380 110,000 +0.23(+2.51%)
Jan 04, 2010 9.220 9.300 8.940 9.150 92,031 +0.14(+1.55%)
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%)
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.