Skip to main content

Stoneridge Inc (NY: SRI )

18.44 +0.54 (+3.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 29.93 29.93 29.93 0 +0.08(+0.27%)
Aug 30, 2018 30.73 30.73 29.74 29.85 132,768 -0.78(-2.55%)
Aug 29, 2018 30.52 30.78 30.12 30.63 172,157 +0.02(+0.07%)
Aug 28, 2018 31.20 31.20 29.93 30.61 261,267 -0.50(-1.61%)
Aug 27, 2018 30.63 31.36 30.63 31.11 190,183 +0.53(+1.73%)
Aug 24, 2018 29.32 31.02 29.32 30.58 404,500 +1.42(+4.87%)
Aug 23, 2018 31.24 31.33 29.13 29.16 709,133 -2.19(-6.99%)
Aug 22, 2018 32.64 32.67 31.28 31.35 228,812 -1.36(-4.16%)
Aug 21, 2018 32.72 33.03 32.57 32.71 108,611 +0.09(+0.28%)
Aug 20, 2018 32.37 32.81 32.17 32.62 135,765 +0.40(+1.24%)
Aug 17, 2018 31.42 32.38 31.30 32.22 229,400 +0.74(+2.35%)
Aug 16, 2018 31.48 31.89 31.41 31.48 155,433 +0.17(+0.54%)
Aug 15, 2018 31.00 31.36 30.89 31.31 142,314 +0.16(+0.51%)
Aug 14, 2018 31.63 31.81 31.09 31.15 235,631 -0.37(-1.17%)
Aug 13, 2018 31.35 31.74 31.20 31.52 132,384 +0.01(+0.03%)
Aug 10, 2018 31.33 31.90 30.87 31.51 163,500 -0.07(-0.22%)
Aug 09, 2018 32.39 32.57 31.45 31.58 171,526 -0.85(-2.62%)
Aug 08, 2018 31.73 32.65 31.71 32.43 202,691 +0.62(+1.95%)
Aug 07, 2018 31.38 31.93 31.29 31.81 206,402 +0.44(+1.40%)
Aug 06, 2018 30.84 31.83 30.78 31.37 377,459 +0.28(+0.90%)
Aug 03, 2018 34.88 34.88 30.44 31.09 626,900 -3.73(-10.71%)
Aug 02, 2018 32.87 35.00 32.87 34.82 425,943 +0.86(+2.53%)
Aug 01, 2018 33.84 34.16 33.15 33.96 256,861 -0.04(-0.12%)
Jul 31, 2018 33.50 34.09 33.38 34.00 206,098 +0.69(+2.07%)
Jul 30, 2018 33.32 33.63 32.87 33.31 209,014 -0.06(-0.18%)
Jul 27, 2018 33.23 33.68 33.00 33.37 172,700 +0.13(+0.39%)
Jul 26, 2018 33.22 34.12 33.05 33.24 158,169 -0.12(-0.36%)
Jul 25, 2018 33.19 33.43 32.17 33.36 238,474 -0.06(-0.18%)
Jul 24, 2018 33.98 34.49 33.19 33.42 253,561 -0.35(-1.04%)
Jul 23, 2018 33.61 33.99 33.03 33.77 122,913 +0.05(+0.15%)
Jul 20, 2018 34.25 34.25 33.67 33.72 140,906 -0.70(-2.03%)
Jul 19, 2018 34.30 34.66 33.80 34.42 96,247 +0.06(+0.17%)
Jul 18, 2018 34.74 34.99 34.23 34.36 145,804 -0.36(-1.04%)
Jul 17, 2018 34.11 34.89 34.00 34.72 252,195 +0.53(+1.55%)
Jul 16, 2018 34.58 34.58 33.95 34.19 192,387 -0.46(-1.33%)
Jul 13, 2018 34.48 34.96 34.18 34.65 133,308 +0.15(+0.43%)
Jul 12, 2018 34.51 34.81 33.75 34.50 204,894 +0.08(+0.23%)
Jul 11, 2018 35.20 35.20 34.19 34.42 390,027 -0.78(-2.22%)
Jul 10, 2018 35.80 35.86 34.96 35.20 143,319 -0.60(-1.68%)
Jul 09, 2018 36.13 36.54 35.63 35.80 188,051 +0.09(+0.25%)
Jul 06, 2018 35.66 36.09 35.30 35.71 160,564 +0.00(+0.00%)
Jul 05, 2018 36.36 35.54 35.71 327,599 -0.29(-0.81%)
Jul 03, 2018 36.00 36.00 36.00 0 +0.49(+1.38%)
Jul 02, 2018 35.11 35.52 34.56 35.51 512,386 +0.37(+1.05%)
Jun 29, 2018 36.10 36.14 35.13 35.14 288,253 -0.71(-1.98%)
Jun 28, 2018 35.01 35.97 34.52 35.85 312,026 +0.69(+1.96%)
Jun 27, 2018 36.80 36.97 35.13 35.16 622,559 -1.62(-4.40%)
Jun 26, 2018 36.77 37.69 36.67 36.78 514,504 +0.01(+0.03%)
Jun 25, 2018 37.20 37.20 35.68 36.77 820,632 -0.38(-1.02%)
Jun 22, 2018 36.61 37.15 36.16 37.15 1,093,408 +0.75(+2.06%)
Jun 21, 2018 35.45 36.61 34.86 36.40 995,344 +0.80(+2.25%)
Jun 20, 2018 33.62 35.66 32.79 35.60 584,090 +3.55(+11.08%)
Jun 19, 2018 32.03 32.24 31.61 32.05 239,901 -0.19(-0.59%)
Jun 18, 2018 31.59 32.37 31.49 32.24 336,406 +0.50(+1.58%)
Jun 15, 2018 31.86 31.52 31.74 285,003 +0.22(+0.70%)
Jun 14, 2018 30.60 31.53 30.46 31.52 264,894 +0.92(+3.01%)
Jun 13, 2018 30.70 30.93 30.37 30.60 267,279 -0.15(-0.49%)
Jun 12, 2018 31.30 31.39 30.62 30.75 148,566 -0.51(-1.63%)
Jun 11, 2018 31.27 31.47 31.17 31.26 148,680 -0.07(-0.22%)
Jun 08, 2018 31.45 31.83 31.19 31.33 138,578 -0.14(-0.44%)
Jun 07, 2018 31.76 31.76 31.21 31.47 149,189 -0.27(-0.85%)
Jun 06, 2018 31.95 31.74 178,913 +0.23(+0.73%)
Jun 05, 2018 30.93 31.62 30.71 31.51 307,588 +0.54(+1.74%)
Jun 04, 2018 31.95 31.99 30.82 30.97 296,372 -0.92(-2.88%)
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.