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

Stoneridge Inc (NY: SRI )

15.61 +0.26 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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%)
Jul 01, 2009 4.850 5.430 4.750 4.780 139,491 -0.02(-0.42%)
Jun 30, 2009 4.550 4.890 4.420 4.800 97,858 +0.23(+5.03%)
Jun 29, 2009 4.840 4.840 4.420 4.570 80,747 -0.21(-4.39%)
Jun 26, 2009 4.530 4.840 4.530 4.780 203,354 +0.22(+4.82%)
Jun 25, 2009 4.440 4.560 4.380 4.560 176,004 +0.20(+4.59%)
Jun 24, 2009 3.830 4.640 3.800 4.360 374,244 +0.98(+28.99%)
Jun 23, 2009 3.380 3.510 3.310 3.380 153,545 +0.03(+0.90%)
Jun 22, 2009 3.530 3.530 3.350 3.350 84,704 -0.21(-5.90%)
Jun 19, 2009 3.640 3.640 3.500 3.560 100,806 +0.01(+0.28%)
Jun 18, 2009 3.650 3.670 3.500 3.550 57,847 -0.13(-3.53%)
Jun 17, 2009 3.780 3.780 3.560 3.680 85,028 -0.09(-2.39%)
Jun 16, 2009 4.080 4.080 3.740 3.770 146,821 -0.21(-5.28%)
Jun 15, 2009 4.590 4.590 3.960 3.980 128,660 -0.61(-13.29%)
Jun 12, 2009 4.200 4.590 3.980 4.590 160,764 +0.27(+6.25%)
Jun 11, 2009 4.270 4.410 4.010 4.320 219,851 +0.07(+1.65%)
Jun 10, 2009 3.730 4.450 3.730 4.250 421,100 +0.53(+14.25%)
Jun 09, 2009 3.390 3.740 3.390 3.720 236,566 +0.37(+11.04%)
Jun 08, 2009 3.230 3.460 3.230 3.350 229,816 +0.23(+7.37%)
Jun 05, 2009 3.120 3.150 3.100 3.120 121,252 +0.04(+1.30%)
Jun 04, 2009 2.770 3.080 2.750 3.080 147,888 +0.31(+11.19%)
Jun 03, 2009 2.680 2.830 2.640 2.770 165,476 +0.06(+2.21%)
Jun 02, 2009 2.920 2.920 2.660 2.710 307,843 -0.22(-7.51%)
Jun 01, 2009 3.170 3.190 2.800 2.930 258,637 -0.30(-9.29%)
May 29, 2009 2.610 3.230 2.560 3.230 225,399 +0.63(+24.23%)
May 28, 2009 2.750 2.770 2.500 2.600 173,069 -0.20(-7.14%)
May 27, 2009 2.910 3.000 2.730 2.800 122,007 -0.15(-5.08%)
May 26, 2009 2.500 2.950 2.430 2.950 158,633 +0.45(+18.00%)
May 22, 2009 2.930 2.940 2.480 2.500 200,572 -0.43(-14.68%)
May 21, 2009 2.730 2.930 2.650 2.930 127,947 +0.09(+3.17%)
May 20, 2009 3.160 3.200 2.830 2.840 269,132 -0.31(-9.84%)
May 19, 2009 2.600 3.220 2.392 3.150 423,553 +0.58(+22.57%)
May 18, 2009 2.040 2.570 2.040 2.570 532,276 +0.53(+25.98%)
May 15, 2009 2.140 2.170 2.000 2.040 153,357 -0.14(-6.42%)
May 14, 2009 2.340 2.340 2.050 2.180 310,665 -0.10(-4.39%)
May 13, 2009 2.500 2.500 2.180 2.280 365,845 -0.24(-9.52%)
May 12, 2009 2.900 2.910 2.400 2.520 334,674 -0.40(-13.70%)
May 11, 2009 3.180 3.180 2.890 2.920 270,403 -0.31(-9.60%)
May 08, 2009 2.690 3.670 2.620 3.230 1,514,839 +0.51(+18.75%)
May 07, 2009 2.920 3.050 2.620 2.720 307,208 -0.09(-3.20%)
May 06, 2009 2.410 2.950 2.390 2.810 779,265 +0.44(+18.57%)
May 05, 2009 2.590 2.620 2.340 2.370 91,779 -0.25(-9.54%)
May 04, 2009 2.620 2.650 2.540 2.620 231,228 +0.14(+5.65%)
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.