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

Stoneridge Inc (NY: SRI )

15.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2006 8.460 8.610 8.380 8.470 24,000 +0.06(+0.71%)
Aug 30, 2006 8.470 8.510 8.300 8.410 19,700 -0.06(-0.71%)
Aug 29, 2006 8.330 8.520 8.240 8.470 7,600 +0.21(+2.54%)
Aug 28, 2006 8.300 8.300 8.190 8.260 84,700 -0.19(-2.25%)
Aug 25, 2006 8.580 8.580 8.450 8.450 3,700 -0.09(-1.05%)
Aug 24, 2006 8.950 8.990 8.500 8.540 23,100 -0.37(-4.15%)
Aug 23, 2006 9.010 9.010 8.900 8.910 10,200 -0.08(-0.89%)
Aug 22, 2006 9.400 9.410 8.970 8.990 22,600 -0.40(-4.26%)
Aug 21, 2006 9.410 9.650 9.390 9.390 20,300 +0.08(+0.86%)
Aug 18, 2006 9.570 9.570 9.220 9.310 20,700 -0.22(-2.31%)
Aug 17, 2006 9.630 9.730 9.470 9.530 35,000 +0.00(+0.00%)
Aug 16, 2006 9.400 9.890 9.400 9.530 31,500 +0.20(+2.14%)
Aug 15, 2006 8.470 9.420 8.470 9.330 33,600 +0.96(+11.47%)
Aug 14, 2006 8.380 8.450 8.330 8.370 38,500 +0.04(+0.48%)
Aug 11, 2006 8.360 8.360 8.300 8.330 2,200 +0.02(+0.24%)
Aug 10, 2006 8.410 8.450 8.310 8.310 10,100 -0.11(-1.31%)
Aug 09, 2006 8.900 8.900 8.410 8.420 42,700 -0.49(-5.50%)
Aug 08, 2006 9.150 9.160 8.880 8.910 12,200 -0.24(-2.62%)
Aug 07, 2006 9.170 9.180 9.130 9.150 6,500 +0.02(+0.22%)
Aug 04, 2006 9.200 9.264 9.020 9.130 13,900 -0.08(-0.87%)
Aug 03, 2006 9.180 9.390 9.120 9.210 32,400 -0.05(-0.54%)
Aug 02, 2006 10.01 10.01 9.180 9.260 52,500 -0.61(-6.18%)
Aug 01, 2006 9.900 9.980 9.820 9.870 22,600 +0.03(+0.30%)
Jul 31, 2006 9.930 10.15 9.820 9.840 64,700 -0.05(-0.51%)
Jul 28, 2006 9.500 10.51 9.500 9.890 153,600 +1.41(+16.63%)
Jul 27, 2006 8.450 8.500 8.150 8.480 28,100 -0.06(-0.70%)
Jul 26, 2006 8.550 8.570 8.350 8.540 10,500 +0.03(+0.35%)
Jul 25, 2006 8.530 8.560 8.440 8.510 17,100 -0.01(-0.12%)
Jul 24, 2006 8.450 8.520 8.450 8.520 4,600 +0.12(+1.43%)
Jul 21, 2006 8.500 8.530 8.250 8.400 45,400 -0.15(-1.75%)
Jul 20, 2006 8.600 8.600 8.550 8.550 2,300 -0.07(-0.81%)
Jul 19, 2006 8.700 8.700 8.570 8.620 7,700 -0.04(-0.46%)
Jul 18, 2006 8.850 8.850 8.630 8.660 7,300 -0.14(-1.59%)
Jul 17, 2006 8.650 8.810 8.650 8.800 15,500 +0.17(+1.97%)
Jul 14, 2006 8.520 8.630 8.520 8.630 10,600 +0.11(+1.29%)
Jul 13, 2006 8.270 8.520 8.240 8.520 18,900 +0.20(+2.40%)
Jul 12, 2006 8.300 8.360 8.260 8.320 9,100 +0.02(+0.24%)
Jul 11, 2006 8.300 8.380 8.260 8.300 9,100 -0.06(-0.72%)
Jul 10, 2006 8.250 8.440 8.250 8.360 6,200 +0.11(+1.33%)
Jul 07, 2006 8.300 8.350 8.250 8.250 6,000 -0.10(-1.20%)
Jul 06, 2006 8.300 8.400 8.270 8.350 22,900 +0.10(+1.21%)
Jul 05, 2006 8.150 8.250 8.095 8.250 23,700 +0.00(+0.00%)
Jul 03, 2006 8.300 8.400 8.230 8.250 10,700 -0.05(-0.60%)
Jun 30, 2006 8.150 8.320 8.150 8.300 19,300 +0.20(+2.47%)
Jun 29, 2006 8.140 8.210 8.050 8.100 14,400 -0.05(-0.61%)
Jun 28, 2006 8.250 8.280 8.000 8.150 71,800 -0.06(-0.73%)
Jun 27, 2006 8.200 8.290 8.170 8.210 15,900 -0.07(-0.85%)
Jun 26, 2006 8.250 8.370 8.200 8.280 39,100 +0.00(+0.00%)
Jun 23, 2006 8.230 8.320 8.230 8.280 28,800 +0.00(+0.00%)
Jun 22, 2006 8.300 8.430 8.200 8.280 20,100 -0.06(-0.72%)
Jun 21, 2006 8.340 8.410 8.330 8.340 7,900 +0.04(+0.48%)
Jun 20, 2006 8.140 8.380 8.110 8.300 108,500 +0.08(+0.97%)
Jun 19, 2006 8.250 8.490 8.210 8.220 19,100 -0.13(-1.56%)
Jun 16, 2006 8.250 8.400 8.240 8.350 17,800 +0.01(+0.12%)
Jun 15, 2006 8.080 8.350 8.060 8.340 7,300 +0.35(+4.38%)
Jun 14, 2006 8.250 8.320 7.900 7.990 30,900 -0.17(-2.08%)
Jun 13, 2006 8.360 8.420 8.160 8.160 26,700 -0.26(-3.09%)
Jun 12, 2006 8.450 8.700 8.420 8.420 19,400 -0.03(-0.36%)
Jun 09, 2006 8.300 8.450 8.270 8.450 10,700 +0.10(+1.20%)
Jun 08, 2006 8.250 8.350 8.180 8.350 12,000 +0.10(+1.21%)
Jun 07, 2006 8.030 8.250 8.020 8.250 10,300 +0.23(+2.87%)
Jun 06, 2006 7.950 8.110 7.950 8.020 6,100 +0.01(+0.12%)
Jun 05, 2006 8.100 8.100 7.980 8.010 16,500 +0.00(+0.00%)
Jun 02, 2006 7.820 8.010 7.820 8.010 9,500 +0.21(+2.69%)
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.