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

Stoneridge Inc (NY: SRI )

15.22 -0.03 (-0.20%)
Streaming Delayed Price Updated: 10:49 AM EDT, Apr 25, 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 (%)
Oct 29, 2010 10.55 11.11 10.52 11.00 295,969 +0.42(+3.97%)
Oct 28, 2010 10.60 11.02 10.43 10.58 186,561 +0.09(+0.86%)
Oct 27, 2010 10.20 10.50 10.02 10.49 137,511 +0.10(+0.96%)
Oct 25, 2010 11.51 11.51 10.28 10.39 529,100 -0.97(-8.54%)
Oct 22, 2010 11.50 11.99 10.50 11.36 463,262 -1.53(-11.87%)
Oct 21, 2010 12.87 13.25 12.62 12.89 159,078 +0.15(+1.18%)
Oct 20, 2010 12.51 13.01 12.43 12.74 91,667 +0.37(+2.99%)
Oct 19, 2010 12.73 12.98 12.15 12.37 102,791 -0.62(-4.77%)
Oct 18, 2010 12.70 13.58 12.63 12.99 189,108 +0.37(+2.93%)
Oct 15, 2010 12.46 12.92 11.93 12.62 311,155 +0.34(+2.77%)
Oct 14, 2010 11.69 12.39 11.69 12.28 97,568 +0.60(+5.14%)
Oct 13, 2010 11.08 11.75 11.00 11.68 275,065 +0.66(+5.99%)
Oct 12, 2010 10.93 11.09 10.66 11.02 33,882 +0.07(+0.64%)
Oct 11, 2010 10.85 11.24 10.76 10.95 80,488 +0.12(+1.11%)
Oct 08, 2010 10.83 10.97 10.12 10.83 143,054 +0.57(+5.56%)
Oct 07, 2010 11.14 11.14 10.12 10.26 123,793 -0.81(-7.32%)
Oct 06, 2010 11.06 11.49 10.97 11.07 39,838 -0.04(-0.36%)
Oct 05, 2010 10.87 11.34 10.72 11.11 160,966 +0.40(+3.73%)
Oct 04, 2010 10.70 10.77 10.38 10.71 130,792 +0.01(+0.09%)
Oct 01, 2010 10.70 10.73 10.35 10.70 27,875 +0.19(+1.81%)
Sep 30, 2010 10.59 10.76 10.06 10.51 69,189 +0.00(+0.00%)
Sep 29, 2010 10.58 10.68 10.38 10.51 26,686 -0.15(-1.41%)
Sep 28, 2010 10.66 10.72 10.22 10.66 143 +0.06(+0.57%)
Sep 27, 2010 10.85 10.94 10.57 10.60 51,702 -0.30(-2.75%)
Sep 24, 2010 10.39 11.00 10.37 10.90 87,663 +0.72(+7.07%)
Sep 23, 2010 10.18 10.38 10.02 10.18 16,607 +0.07(+0.69%)
Sep 22, 2010 9.800 10.30 9.790 10.11 75,905 +0.27(+2.74%)
Sep 21, 2010 9.940 10.01 9.740 9.840 55,802 -0.09(-0.91%)
Sep 20, 2010 9.160 10.00 9.040 9.930 164,090 +0.83(+9.12%)
Sep 17, 2010 9.100 9.400 9.060 9.100 70,232 -0.50(-5.21%)
Sep 15, 2010 9.640 9.640 9.280 9.600 29,812 -0.08(-0.83%)
Sep 14, 2010 9.880 9.880 9.565 9.680 49,271 -0.22(-2.22%)
Sep 13, 2010 9.330 9.990 9.230 9.900 76,296 +0.73(+7.96%)
Sep 10, 2010 9.220 9.380 9.090 9.170 56,177 +0.07(+0.77%)
Sep 09, 2010 9.210 9.230 8.970 9.100 49,514 +0.14(+1.56%)
Sep 08, 2010 9.160 9.230 8.740 8.960 73,543 -0.15(-1.65%)
Sep 07, 2010 9.400 9.400 9.010 9.110 482 -0.36(-3.80%)
Sep 03, 2010 10.11 10.19 9.400 9.470 95,637 -0.36(-3.66%)
Sep 02, 2010 9.490 9.990 9.390 9.830 240 +0.24(+2.50%)
Sep 01, 2010 8.830 9.600 8.830 9.590 88,259 +1.00(+11.64%)
Aug 31, 2010 8.590 8.820 8.290 8.590 300 +0.08(+0.94%)
Aug 30, 2010 8.450 8.570 8.270 8.510 81,102 -0.03(-0.35%)
Aug 27, 2010 8.540 8.560 8.020 8.540 45,150 +0.37(+4.53%)
Aug 26, 2010 8.430 8.560 8.130 8.170 337 -0.23(-2.74%)
Aug 25, 2010 8.140 8.450 7.900 8.400 334 +0.14(+1.69%)
Aug 24, 2010 8.330 8.550 8.170 8.260 1,358 -0.26(-3.05%)
Aug 23, 2010 8.880 8.980 8.430 8.520 83,593 -0.37(-4.16%)
Aug 20, 2010 8.930 8.950 8.670 8.890 83,779 -0.11(-1.22%)
Aug 19, 2010 9.500 9.600 9.000 9.000 1,167 -0.59(-6.15%)
Aug 18, 2010 9.420 9.840 9.190 9.590 5,181 +0.12(+1.27%)
Aug 17, 2010 9.300 9.690 9.250 9.470 806 +0.33(+3.61%)
Aug 16, 2010 9.090 9.390 9.000 9.140 70,936 -0.07(-0.76%)
Aug 13, 2010 9.210 9.760 9.130 9.210 111,925 -0.58(-5.92%)
Aug 12, 2010 9.410 9.980 9.250 9.790 84,566 +0.10(+1.03%)
Aug 11, 2010 10.49 10.49 9.690 9.690 177,366 -0.98(-9.18%)
Aug 10, 2010 10.93 11.00 10.60 10.67 71,494 -0.46(-4.13%)
Aug 09, 2010 11.42 11.43 11.03 11.13 104,908 -0.19(-1.68%)
Aug 06, 2010 11.32 11.36 10.71 11.32 74,304 +0.02(+0.18%)
Aug 05, 2010 11.41 11.46 11.13 11.30 61,819 -0.12(-1.05%)
Aug 04, 2010 11.08 11.53 11.05 11.42 107,206 +0.43(+3.91%)
Aug 03, 2010 11.10 11.34 10.89 10.99 87,304 -0.23(-2.05%)
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.