Skip to main content

Stoneridge Inc (NY: SRI )

21.77 -0.11 (-0.53%)
Streaming Delayed Price Updated: 9:57 AM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 22.31 22.46 21.41 21.88 67,012 -0.79(-3.48%)
Aug 16, 2022 21.88 22.78 21.88 22.67 162,785 +0.51(+2.30%)
Aug 15, 2022 21.24 22.18 21.24 22.16 125,641 +0.67(+3.12%)
Aug 12, 2022 21.00 21.52 20.61 21.49 74,812 +0.54(+2.58%)
Aug 11, 2022 20.93 21.39 20.83 20.95 87,366 +0.22(+1.06%)
Aug 10, 2022 19.61 20.77 19.50 20.73 210,400 +1.74(+9.16%)
Aug 09, 2022 19.57 19.57 18.59 18.99 61,260 -0.58(-2.96%)
Aug 08, 2022 18.78 19.71 18.61 19.57 109,419 +1.07(+5.78%)
Aug 05, 2022 18.75 18.75 18.26 18.50 68,584 -0.48(-2.53%)
Aug 04, 2022 19.57 20.28 18.80 18.98 107,612 -0.81(-4.09%)
Aug 03, 2022 19.58 19.84 19.41 19.79 56,684 +0.43(+2.22%)
Aug 02, 2022 18.48 19.45 18.26 19.36 59,653 +0.85(+4.59%)
Aug 01, 2022 18.72 18.77 18.32 18.51 68,891 -0.31(-1.65%)
Jul 29, 2022 18.48 18.83 18.27 18.82 61,349 +0.27(+1.46%)
Jul 28, 2022 18.30 18.59 17.93 18.55 56,090 +0.54(+3.00%)
Jul 27, 2022 17.47 18.07 17.20 18.01 70,751 +0.73(+4.22%)
Jul 26, 2022 17.44 17.56 17.14 17.28 64,762 -0.40(-2.26%)
Jul 25, 2022 18.18 18.18 17.60 17.68 61,337 -0.41(-2.27%)
Jul 22, 2022 18.71 18.71 17.50 18.09 135,358 -0.40(-2.16%)
Jul 21, 2022 18.03 18.50 17.88 18.49 61,140 +0.19(+1.04%)
Jul 20, 2022 17.47 18.34 17.42 18.30 76,381 +0.96(+5.54%)
Jul 19, 2022 17.11 17.55 17.11 17.34 74,868 +0.69(+4.14%)
Jul 18, 2022 16.92 17.18 16.61 16.65 53,393 +0.01(+0.06%)
Jul 15, 2022 16.52 16.81 16.17 16.64 106,200 +0.47(+2.91%)
Jul 14, 2022 16.04 16.49 16.03 16.17 85,294 -0.30(-1.82%)
Jul 13, 2022 16.11 16.75 16.11 16.47 63,354 -0.04(-0.24%)
Jul 12, 2022 16.09 16.81 16.09 16.51 47,741 +0.12(+0.73%)
Jul 11, 2022 16.89 16.89 16.19 16.39 61,547 -0.59(-3.47%)
Jul 08, 2022 17.26 17.44 16.97 16.98 75,804 -0.47(-2.69%)
Jul 07, 2022 16.58 17.55 16.58 17.45 68,675 +1.22(+7.52%)
Jul 06, 2022 16.70 16.77 16.07 16.23 57,469 -0.55(-3.28%)
Jul 05, 2022 16.98 16.98 16.31 16.78 59,657 -0.60(-3.45%)
Jul 01, 2022 17.03 17.48 16.95 17.38 59,072 +0.23(+1.34%)
Jun 30, 2022 17.37 17.37 16.67 17.15 148,242 -0.55(-3.11%)
Jun 29, 2022 18.00 18.26 17.48 17.70 180,350 -0.36(-1.99%)
Jun 28, 2022 18.16 18.47 17.92 18.06 123,942 -0.12(-0.66%)
Jun 27, 2022 17.31 18.23 17.24 18.18 99,819 +0.94(+5.45%)
Jun 24, 2022 16.90 17.33 16.90 17.24 222,521 +0.34(+2.01%)
Jun 23, 2022 16.31 16.92 16.18 16.90 101,123 +0.57(+3.49%)
Jun 22, 2022 15.92 16.63 15.92 16.33 90,556 +0.12(+0.74%)
Jun 21, 2022 16.07 16.66 15.62 16.21 103,181 +0.38(+2.40%)
Jun 17, 2022 17.14 17.14 15.68 15.83 255,422 -0.95(-5.66%)
Jun 16, 2022 17.97 17.97 16.75 16.78 148,819 -1.48(-8.11%)
Jun 15, 2022 18.26 18.48 17.79 18.26 97,763 +0.22(+1.22%)
Jun 14, 2022 18.74 18.95 18.02 18.04 70,013 -0.70(-3.74%)
Jun 13, 2022 20.02 20.02 18.62 18.74 120,197 -1.73(-8.45%)
Jun 10, 2022 20.75 20.75 20.25 20.47 47,070 -0.49(-2.34%)
Jun 09, 2022 21.18 21.37 20.86 20.96 38,969 -0.37(-1.73%)
Jun 08, 2022 21.10 21.36 21.01 21.33 56,269 +0.10(+0.47%)
Jun 07, 2022 21.65 21.72 20.58 21.23 109,307 -0.62(-2.84%)
Jun 06, 2022 21.94 22.22 21.67 21.85 63,761 +0.26(+1.20%)
Jun 03, 2022 21.02 21.68 20.59 21.59 83,324 +0.20(+0.94%)
Jun 02, 2022 21.15 21.44 21.02 21.39 57,251 +0.36(+1.71%)
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.