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 (%)
Oct 31, 2008 5.620 5.750 5.500 5.690 200,864 +0.08(+1.43%)
Oct 30, 2008 5.710 5.750 5.470 5.610 147,820 +0.02(+0.36%)
Oct 29, 2008 5.900 5.950 5.480 5.590 141,344 -0.17(-2.95%)
Oct 28, 2008 6.060 6.210 5.330 5.760 121,129 -0.18(-3.03%)
Oct 27, 2008 6.530 6.530 5.890 5.940 98,170 -0.69(-10.41%)
Oct 24, 2008 6.670 7.440 6.500 6.630 105,070 -0.74(-10.04%)
Oct 23, 2008 7.070 7.550 6.940 7.370 126,208 +0.17(+2.36%)
Oct 22, 2008 7.580 7.860 7.090 7.200 60,054 -0.63(-8.05%)
Oct 21, 2008 8.130 8.440 7.830 7.830 80,902 -0.43(-5.21%)
Oct 20, 2008 7.630 8.290 7.610 8.260 119,943 +0.69(+9.11%)
Oct 17, 2008 7.500 7.970 7.290 7.570 0 -0.30(-3.81%)
Oct 16, 2008 7.200 7.890 6.890 7.870 196,812 +0.68(+9.46%)
Oct 15, 2008 8.320 8.620 7.190 7.190 69,562 -1.28(-15.11%)
Oct 14, 2008 8.370 8.780 7.950 8.470 216,281 +0.22(+2.67%)
Oct 13, 2008 7.530 8.310 7.480 8.250 193,310 +0.79(+10.59%)
Oct 10, 2008 6.840 7.940 6.110 7.460 276,700 +0.22(+3.04%)
Oct 09, 2008 7.970 8.740 7.200 7.240 226,303 -0.51(-6.58%)
Oct 08, 2008 7.920 8.530 7.550 7.750 230,919 -0.54(-6.51%)
Oct 07, 2008 9.220 9.410 8.260 8.290 117,664 -0.88(-9.60%)
Oct 06, 2008 9.400 9.630 8.370 9.170 159,600 -0.48(-4.97%)
Oct 03, 2008 9.400 10.39 9.260 9.650 0 +0.37(+3.99%)
Oct 02, 2008 10.21 10.21 9.220 9.280 129,654 -1.04(-10.08%)
Oct 01, 2008 11.25 11.25 10.23 10.32 144,778 -0.93(-8.27%)
Sep 30, 2008 11.05 11.37 10.80 11.25 99,414 +0.39(+3.59%)
Sep 29, 2008 11.87 12.08 10.82 10.86 104,729 -1.26(-10.40%)
Sep 26, 2008 12.24 12.44 11.74 12.12 0 -0.34(-2.73%)
Sep 25, 2008 13.10 13.36 12.43 12.46 110,868 -0.55(-4.23%)
Sep 24, 2008 12.95 13.09 12.50 13.01 249,852 +0.04(+0.31%)
Sep 23, 2008 13.22 13.25 12.92 12.97 193,027 -0.36(-2.70%)
Sep 22, 2008 13.85 14.00 13.21 13.33 83,705 -0.72(-5.12%)
Sep 19, 2008 14.82 14.95 12.79 14.05 0 +0.34(+2.48%)
Sep 18, 2008 12.10 13.71 12.05 13.71 192,501 +1.86(+15.70%)
Sep 17, 2008 12.84 12.90 11.82 11.85 191,604 -1.29(-9.82%)
Sep 16, 2008 12.39 13.55 12.05 13.14 179,405 +0.47(+3.71%)
Sep 15, 2008 12.63 13.06 12.11 12.67 141,450 -0.44(-3.36%)
Sep 12, 2008 12.71 13.20 12.57 13.11 0 +0.14(+1.08%)
Sep 11, 2008 12.46 13.02 12.18 12.97 132,457 +0.43(+3.43%)
Sep 10, 2008 12.33 12.61 12.17 12.54 130,879 +0.46(+3.81%)
Sep 09, 2008 12.15 12.44 11.99 12.08 293,222 -0.02(-0.17%)
Sep 08, 2008 12.39 12.39 11.72 12.10 271,239 +0.15(+1.26%)
Sep 05, 2008 11.49 12.05 11.46 11.95 0 +0.26(+2.22%)
Sep 04, 2008 12.20 12.20 11.64 11.69 153,855 -0.74(-5.95%)
Sep 03, 2008 12.77 12.77 12.04 12.43 154,472 -0.34(-2.66%)
Sep 02, 2008 12.75 13.40 12.38 12.77 145,871 +0.07(+0.55%)
Aug 29, 2008 13.62 13.62 12.62 12.70 0 -0.93(-6.82%)
Aug 28, 2008 12.86 13.79 12.86 13.63 222,176 +0.76(+5.91%)
Aug 27, 2008 13.99 14.01 12.53 12.87 374,719 -1.27(-8.98%)
Aug 26, 2008 14.14 14.15 14.01 14.14 78,382 -0.04(-0.28%)
Aug 25, 2008 14.06 14.63 14.03 14.18 174,176 +0.10(+0.71%)
Aug 22, 2008 14.08 14.53 13.99 14.08 0 +0.03(+0.21%)
Aug 21, 2008 15.10 15.21 14.00 14.05 148,459 -1.23(-8.05%)
Aug 20, 2008 15.45 16.18 15.21 15.28 127,256 -0.04(-0.26%)
Aug 19, 2008 15.75 16.00 15.20 15.32 86,809 -0.45(-2.85%)
Aug 18, 2008 16.73 16.76 15.69 15.77 82,632 -0.86(-5.17%)
Aug 15, 2008 17.01 17.01 16.34 16.63 0 -0.15(-0.89%)
Aug 14, 2008 16.05 17.00 15.75 16.78 177,563 +0.73(+4.55%)
Aug 13, 2008 15.71 16.46 15.63 16.05 122,897 +0.35(+2.23%)
Aug 12, 2008 15.36 16.23 15.31 15.70 168,641 +0.32(+2.08%)
Aug 11, 2008 15.56 15.99 15.13 15.38 164,107 -0.41(-2.60%)
Aug 08, 2008 14.03 15.97 14.03 15.79 147,983 +1.60(+11.28%)
Aug 07, 2008 14.97 14.97 14.05 14.19 132,095 -0.97(-6.40%)
Aug 06, 2008 15.36 15.40 14.61 15.16 231,598 -0.24(-1.56%)
Aug 05, 2008 14.30 15.56 14.12 15.40 182,735 +1.37(+9.76%)
Aug 04, 2008 13.74 14.25 13.48 14.03 325,506 +0.24(+1.74%)
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.