Skip to main content

Stoneridge Inc (NY: SRI )

18.44 +0.54 (+3.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 18.38 18.91 18.87 85,449 +0.49(+2.67%)
Jan 28, 2022 18.60 18.70 17.82 18.38 124,967 -0.16(-0.86%)
Jan 27, 2022 19.38 19.66 18.41 18.54 158,500 -0.76(-3.94%)
Jan 26, 2022 19.52 19.90 19.21 19.30 266,704 +0.05(+0.26%)
Jan 25, 2022 19.00 19.63 18.70 19.25 265,504 -0.04(-0.21%)
Jan 24, 2022 18.54 19.46 18.54 19.29 207,741 +0.36(+1.90%)
Jan 21, 2022 18.54 19.40 18.50 18.93 207,393 +0.34(+1.83%)
Jan 20, 2022 18.96 19.46 18.59 18.59 151,548 -0.36(-1.90%)
Jan 19, 2022 19.55 19.83 18.54 18.95 230,056 -0.56(-2.87%)
Jan 18, 2022 20.12 20.44 19.39 19.51 168,973 -0.86(-4.22%)
Jan 14, 2022 20.37 0 -0.12(-0.59%)
Jan 13, 2022 19.84 20.74 19.61 20.49 198,304 +0.81(+4.12%)
Jan 12, 2022 20.13 20.31 19.65 19.68 107,367 -0.35(-1.75%)
Jan 11, 2022 20.64 20.67 19.73 20.03 191,969 -0.84(-4.02%)
Jan 10, 2022 21.32 21.32 20.34 20.87 99,139 -0.37(-1.74%)
Jan 07, 2022 21.81 22.17 21.22 21.24 131,448 -0.72(-3.28%)
Jan 06, 2022 21.72 22.10 21.55 21.96 204,988 +0.28(+1.29%)
Jan 05, 2022 20.83 22.04 20.77 21.68 182,469 +0.99(+4.78%)
Jan 04, 2022 20.27 21.11 19.95 20.69 314,855 +0.56(+2.78%)
Jan 03, 2022 19.94 20.52 19.53 20.13 349,824 +0.39(+1.98%)
Dec 31, 2021 19.61 20.08 19.61 19.74 277,113 -0.01(-0.05%)
Dec 30, 2021 19.79 20.28 19.62 19.75 174,660 +0.09(+0.46%)
Dec 29, 2021 19.74 19.89 19.53 19.66 208,378 +0.17(+0.87%)
Dec 28, 2021 19.28 20.07 19.28 19.49 167,955 +0.25(+1.30%)
Dec 27, 2021 18.67 19.36 18.67 19.24 151,585 +0.54(+2.89%)
Dec 23, 2021 18.91 18.93 18.58 18.70 196,251 +0.04(+0.21%)
Dec 22, 2021 18.62 18.84 18.53 18.66 234,601 +0.01(+0.05%)
Dec 21, 2021 19.15 19.46 18.47 18.65 228,539 -0.42(-2.20%)
Dec 20, 2021 20.08 20.08 18.75 19.07 202,400 -1.37(-6.70%)
Dec 17, 2021 21.16 21.30 20.36 20.44 272,105 -0.81(-3.81%)
Dec 16, 2021 22.00 22.20 21.08 21.25 164,034 -0.56(-2.57%)
Dec 15, 2021 21.24 21.85 20.96 21.81 156,675 +0.55(+2.59%)
Dec 14, 2021 21.19 21.51 20.89 21.26 80,509 +0.07(+0.33%)
Dec 13, 2021 21.49 21.71 20.91 21.19 144,272 -0.51(-2.35%)
Dec 10, 2021 21.82 22.05 21.50 21.70 82,889 +0.13(+0.60%)
Dec 09, 2021 22.30 22.53 21.43 21.57 206,948 -1.01(-4.47%)
Dec 08, 2021 22.59 22.69 22.26 22.58 232,169 +0.15(+0.67%)
Dec 07, 2021 22.87 23.07 22.36 22.43 176,856 -0.08(-0.36%)
Dec 06, 2021 22.71 23.02 22.29 22.51 225,402 +0.06(+0.27%)
Dec 03, 2021 23.13 23.21 22.32 22.45 191,909 -0.67(-2.90%)
Dec 02, 2021 22.82 23.46 22.45 23.12 225,777 +0.50(+2.21%)
Dec 01, 2021 22.47 23.29 22.04 22.62 160,177 +0.79(+3.62%)
Nov 30, 2021 21.34 22.16 21.23 21.83 416,332 +0.10(+0.46%)
Nov 29, 2021 21.95 22.13 21.43 21.73 277,646 +0.16(+0.74%)
Nov 26, 2021 21.85 22.16 21.20 21.57 157,293 -1.14(-5.02%)
Nov 24, 2021 22.71 22.89 22.56 22.71 68,630 -0.29(-1.26%)
Nov 23, 2021 23.20 23.22 22.83 23.00 134,412 -0.15(-0.65%)
Nov 22, 2021 22.51 23.27 22.36 23.15 135,207 +0.72(+3.21%)
Nov 19, 2021 22.50 22.97 22.39 22.43 195,936 -0.20(-0.88%)
Nov 18, 2021 22.50 22.65 22.42 22.63 224,573 +0.17(+0.76%)
Nov 17, 2021 22.11 22.62 21.91 22.46 204,783 +0.23(+1.03%)
Nov 16, 2021 22.61 22.88 22.23 22.23 198,732 -0.26(-1.16%)
Nov 15, 2021 22.17 22.52 21.87 22.49 80,990 +0.50(+2.27%)
Nov 12, 2021 22.13 22.59 21.95 21.99 92,553 -0.05(-0.23%)
Nov 11, 2021 21.82 22.17 21.38 22.04 92,060 +0.32(+1.47%)
Nov 10, 2021 21.56 21.72 109,768 +0.16(+0.74%)
Nov 09, 2021 21.71 21.71 21.32 21.56 132,105 -0.31(-1.42%)
Nov 08, 2021 22.43 22.81 21.75 21.87 139,939 -0.29(-1.31%)
Nov 05, 2021 22.05 22.32 21.86 22.16 161,118 +0.44(+2.03%)
Nov 04, 2021 21.79 22.23 21.57 21.72 188,837 -0.09(-0.41%)
Nov 03, 2021 20.20 21.98 20.20 21.81 133,692 +1.50(+7.39%)
Nov 02, 2021 19.70 20.43 19.32 20.31 250,242 +0.73(+3.73%)
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.