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 (%)
Sep 30, 2009 6.950 7.200 6.920 7.080 219,609 +0.12(+1.72%)
Sep 29, 2009 6.780 7.120 6.720 6.960 568,667 +0.21(+3.11%)
Sep 28, 2009 6.320 6.790 6.320 6.750 351,862 +0.47(+7.48%)
Sep 25, 2009 5.730 6.290 5.700 6.280 172,315 +0.50(+8.65%)
Sep 24, 2009 5.880 6.180 5.530 5.780 141,990 -0.07(-1.20%)
Sep 23, 2009 5.430 6.170 5.350 5.850 145,950 +0.42(+7.73%)
Sep 22, 2009 5.330 5.550 5.320 5.430 42,203 +0.14(+2.65%)
Sep 21, 2009 5.340 5.390 5.150 5.290 95,296 -0.19(-3.47%)
Sep 18, 2009 5.270 5.490 5.080 5.480 163,709 +0.24(+4.58%)
Sep 17, 2009 5.340 5.460 5.200 5.240 29,676 -0.11(-2.06%)
Sep 16, 2009 5.400 5.530 5.210 5.350 139,557 -0.09(-1.65%)
Sep 15, 2009 5.270 5.530 5.150 5.440 149,650 +0.13(+2.45%)
Sep 14, 2009 5.150 5.550 5.150 5.310 112,714 +0.12(+2.31%)
Sep 11, 2009 5.140 5.370 5.125 5.190 82,347 +0.06(+1.17%)
Sep 10, 2009 5.100 5.230 4.900 5.130 81,214 +0.02(+0.39%)
Sep 09, 2009 4.940 5.150 4.900 5.110 49,214 +0.15(+3.02%)
Sep 08, 2009 4.900 5.090 4.690 4.960 83,719 +0.06(+1.22%)
Sep 04, 2009 4.670 4.930 4.660 4.900 70,513 +0.23(+4.93%)
Sep 03, 2009 5.080 5.080 4.650 4.670 151,172 -0.34(-6.79%)
Sep 02, 2009 5.000 5.080 4.950 5.010 133,297 +0.01(+0.20%)
Sep 01, 2009 5.310 5.470 4.890 5.000 204,607 -0.32(-6.02%)
Aug 31, 2009 5.220 5.430 5.150 5.320 149,626 -0.03(-0.56%)
Aug 28, 2009 5.400 5.410 5.200 5.350 161,190 -0.06(-1.11%)
Aug 27, 2009 5.350 5.420 5.160 5.410 100,223 +0.12(+2.27%)
Aug 26, 2009 5.110 5.320 5.040 5.290 135,352 +0.18(+3.52%)
Aug 25, 2009 5.180 5.180 4.910 5.110 87,364 -0.04(-0.78%)
Aug 24, 2009 5.180 5.310 5.050 5.150 107,667 +0.05(+0.98%)
Aug 21, 2009 5.060 5.200 4.930 5.100 174,785 +0.13(+2.62%)
Aug 20, 2009 4.780 5.130 4.780 4.970 168,809 +0.18(+3.76%)
Aug 19, 2009 4.380 5.000 4.380 4.790 134,225 +0.31(+6.92%)
Aug 18, 2009 4.640 4.840 4.425 4.480 119,136 -0.08(-1.75%)
Aug 17, 2009 4.600 4.700 4.251 4.560 92,114 -0.21(-4.40%)
Aug 14, 2009 4.960 4.960 4.621 4.770 140,483 -0.19(-3.83%)
Aug 13, 2009 5.000 5.060 4.660 4.960 111,096 -0.02(-0.40%)
Aug 12, 2009 5.100 5.250 4.960 4.980 89,168 -0.16(-3.11%)
Aug 11, 2009 5.320 5.420 5.110 5.140 119,543 -0.23(-4.28%)
Aug 10, 2009 5.240 5.600 5.240 5.370 73,663 +0.07(+1.32%)
Aug 07, 2009 5.000 5.450 5.000 5.300 138,043 +0.41(+8.38%)
Aug 06, 2009 5.240 5.440 4.880 4.890 122,004 -0.29(-5.60%)
Aug 05, 2009 5.340 5.750 5.120 5.180 180,302 -0.14(-2.63%)
Aug 04, 2009 4.780 5.320 4.700 5.320 147,219 +0.46(+9.35%)
Aug 03, 2009 4.510 4.895 4.510 4.865 140,911 +0.42(+9.57%)
Jul 31, 2009 4.990 4.990 4.060 4.440 352,568 -0.74(-14.29%)
Jul 30, 2009 4.650 5.230 4.644 5.180 140,376 +0.59(+12.85%)
Jul 29, 2009 4.500 4.650 4.400 4.590 147,050 -0.03(-0.65%)
Jul 28, 2009 4.620 4.710 4.510 4.620 50,140 -0.05(-1.07%)
Jul 27, 2009 4.790 4.800 4.620 4.670 191,889 -0.08(-1.68%)
Jul 24, 2009 4.560 4.790 4.500 4.750 584 +0.19(+4.17%)
Jul 23, 2009 4.650 4.890 4.500 4.560 194,619 -0.07(-1.51%)
Jul 22, 2009 4.900 5.180 4.560 4.630 188,687 -0.33(-6.65%)
Jul 21, 2009 5.000 5.050 4.840 4.960 110,012 -0.02(-0.40%)
Jul 20, 2009 4.640 5.050 4.550 4.980 224,300 +0.37(+8.03%)
Jul 17, 2009 4.570 4.800 4.410 4.610 63,500 -0.04(-0.86%)
Jul 16, 2009 4.430 4.780 4.390 4.650 82,300 +0.15(+3.33%)
Jul 15, 2009 4.590 4.590 4.340 4.500 90,700 +0.01(+0.22%)
Jul 14, 2009 4.420 4.540 4.310 4.490 68,300 +0.08(+1.81%)
Jul 13, 2009 4.250 4.450 4.250 4.410 90,825 +0.14(+3.28%)
Jul 10, 2009 4.100 4.420 4.098 4.270 97,681 +0.07(+1.67%)
Jul 09, 2009 3.880 4.390 3.830 4.200 157,077 +0.35(+9.09%)
Jul 08, 2009 4.000 4.000 3.700 3.850 102,897 -0.11(-2.78%)
Jul 07, 2009 4.110 4.190 3.890 3.960 96,246 -0.13(-3.18%)
Jul 06, 2009 4.160 4.160 3.800 4.090 138,914 -0.01(-0.24%)
Jul 02, 2009 4.620 4.620 4.060 4.100 298,263 -0.68(-14.23%)
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.