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

Stoneridge Inc (NY: SRI )

15.78 +0.43 (+2.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2006 7.350 7.350 7.220 7.240 2,800 -0.09(-1.23%)
Nov 29, 2006 7.400 7.400 7.285 7.330 12,700 +0.17(+2.37%)
Nov 28, 2006 7.160 7.210 7.160 7.160 4,700 -0.05(-0.69%)
Nov 27, 2006 7.210 7.210 7.200 7.210 2,000 +0.05(+0.70%)
Nov 24, 2006 7.210 7.210 7.160 7.160 11,300 -0.05(-0.69%)
Nov 22, 2006 7.150 7.240 7.150 7.210 22,400 +0.03(+0.42%)
Nov 21, 2006 7.160 7.180 7.150 7.180 2,500 +0.02(+0.28%)
Nov 20, 2006 7.180 7.183 7.130 7.160 16,100 -0.02(-0.28%)
Nov 17, 2006 7.110 7.180 7.070 7.180 8,100 -0.04(-0.55%)
Nov 16, 2006 7.450 7.580 7.200 7.220 21,500 -0.13(-1.77%)
Nov 15, 2006 7.410 7.420 7.310 7.350 6,500 -0.09(-1.21%)
Nov 14, 2006 7.450 7.460 7.400 7.440 10,000 -0.02(-0.27%)
Nov 13, 2006 7.250 7.500 7.250 7.460 18,100 +0.22(+3.04%)
Nov 10, 2006 7.130 7.260 7.120 7.240 9,800 +0.10(+1.40%)
Nov 09, 2006 7.050 7.140 7.000 7.140 23,400 +0.05(+0.71%)
Nov 08, 2006 7.290 7.290 7.090 7.090 23,200 -0.24(-3.27%)
Nov 07, 2006 7.570 7.570 7.250 7.330 11,300 -0.17(-2.27%)
Nov 06, 2006 7.350 7.520 7.300 7.500 5,900 +0.20(+2.74%)
Nov 03, 2006 7.130 7.300 7.130 7.300 12,700 +0.17(+2.38%)
Nov 02, 2006 7.000 7.130 6.910 7.130 20,500 +0.07(+0.99%)
Nov 01, 2006 7.300 7.400 7.000 7.060 32,000 -0.06(-0.84%)
Oct 31, 2006 7.450 7.450 7.000 7.120 23,600 -0.35(-4.69%)
Oct 30, 2006 8.140 8.140 7.211 7.470 47,300 -0.67(-8.23%)
Oct 27, 2006 8.500 8.750 8.140 8.140 34,200 +0.34(+4.36%)
Oct 26, 2006 7.680 7.850 7.670 7.800 16,800 +0.19(+2.50%)
Oct 25, 2006 7.960 7.970 7.610 7.610 12,500 -0.37(-4.64%)
Oct 24, 2006 7.960 7.980 7.960 7.980 2,400 +0.02(+0.25%)
Oct 23, 2006 7.999 8.010 7.960 7.960 18,500 +0.00(+0.00%)
Oct 20, 2006 8.000 8.000 7.960 7.960 6,000 -0.10(-1.24%)
Oct 19, 2006 7.800 8.070 7.800 8.060 6,800 +0.20(+2.54%)
Oct 18, 2006 8.000 8.000 7.860 7.860 10,400 -0.05(-0.63%)
Oct 17, 2006 8.300 8.300 7.800 7.910 16,500 -0.41(-4.93%)
Oct 16, 2006 7.800 8.420 7.780 8.320 55,700 +0.59(+7.63%)
Oct 13, 2006 7.600 7.750 7.590 7.730 10,700 +0.23(+3.07%)
Oct 12, 2006 7.500 7.590 7.490 7.500 23,400 -0.04(-0.53%)
Oct 11, 2006 7.230 7.540 7.110 7.540 35,700 +0.36(+5.01%)
Oct 10, 2006 6.770 7.240 6.770 7.180 26,000 +0.39(+5.74%)
Oct 09, 2006 6.710 6.810 6.710 6.790 5,500 +0.03(+0.44%)
Oct 06, 2006 6.730 6.780 6.730 6.760 3,000 +0.02(+0.30%)
Oct 05, 2006 6.820 6.920 6.730 6.740 19,300 +0.02(+0.30%)
Oct 04, 2006 6.710 6.780 6.550 6.720 46,200 +0.01(+0.15%)
Oct 03, 2006 7.000 7.040 6.710 6.710 26,600 -0.27(-3.87%)
Oct 02, 2006 7.120 7.160 6.940 6.980 27,600 -0.14(-1.97%)
Sep 29, 2006 7.190 7.190 7.120 7.120 8,600 -0.12(-1.66%)
Sep 28, 2006 7.100 7.260 7.100 7.240 10,700 +0.19(+2.70%)
Sep 27, 2006 7.150 7.160 7.050 7.050 4,900 -0.10(-1.40%)
Sep 26, 2006 7.110 7.220 7.110 7.150 8,400 +0.00(+0.00%)
Sep 25, 2006 7.030 7.190 7.030 7.150 10,200 +0.08(+1.13%)
Sep 22, 2006 7.150 7.150 7.020 7.070 5,000 -0.13(-1.81%)
Sep 21, 2006 7.200 7.220 7.190 7.200 7,400 +0.01(+0.14%)
Sep 20, 2006 7.220 7.250 7.190 7.190 4,500 -0.07(-0.96%)
Sep 19, 2006 7.300 7.480 7.210 7.260 13,400 -0.14(-1.89%)
Sep 18, 2006 7.250 7.500 7.210 7.400 10,800 +0.08(+1.09%)
Sep 15, 2006 7.350 7.420 7.300 7.320 9,200 -0.04(-0.54%)
Sep 14, 2006 7.320 7.440 7.300 7.360 16,600 -0.06(-0.81%)
Sep 13, 2006 7.470 7.680 7.420 7.420 27,200 -0.07(-0.93%)
Sep 12, 2006 7.430 7.560 7.430 7.490 7,500 -0.05(-0.66%)
Sep 11, 2006 7.500 7.640 7.450 7.540 33,300 -0.34(-4.31%)
Sep 08, 2006 8.400 8.450 7.850 7.880 31,600 -0.46(-5.52%)
Sep 07, 2006 8.710 8.720 8.320 8.340 14,300 -0.39(-4.47%)
Sep 06, 2006 8.610 8.730 8.520 8.730 16,000 +0.12(+1.39%)
Sep 05, 2006 8.560 8.730 8.450 8.610 23,100 +0.13(+1.53%)
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.