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 (%)
Aug 30, 2019 30.64 30.78 30.45 30.71 106,200 +0.22(+0.72%)
Aug 29, 2019 30.37 30.68 30.31 30.49 138,311 +0.51(+1.70%)
Aug 28, 2019 29.71 30.06 29.33 29.98 120,388 +0.27(+0.91%)
Aug 27, 2019 30.22 30.47 29.46 29.71 138,882 -0.31(-1.03%)
Aug 26, 2019 30.75 30.75 29.78 30.02 141,073 -0.23(-0.76%)
Aug 23, 2019 30.80 31.45 30.07 30.25 170,900 -0.92(-2.95%)
Aug 22, 2019 31.07 31.38 30.98 31.17 88,130 +0.19(+0.61%)
Aug 21, 2019 31.42 31.86 30.84 30.98 116,989 -0.03(-0.10%)
Aug 20, 2019 30.60 31.24 30.29 31.01 134,776 +0.29(+0.94%)
Aug 19, 2019 31.09 31.11 30.71 30.72 151,856 +0.12(+0.39%)
Aug 16, 2019 30.06 30.80 30.06 30.60 129,100 +0.76(+2.55%)
Aug 15, 2019 29.75 30.15 29.50 29.84 116,821 +0.16(+0.54%)
Aug 14, 2019 30.00 30.25 29.64 29.68 217,461 -0.97(-3.16%)
Aug 13, 2019 30.00 31.05 29.90 30.65 114,550 +0.57(+1.89%)
Aug 12, 2019 30.65 30.72 30.07 30.08 178,836 -0.74(-2.40%)
Aug 09, 2019 31.01 31.14 30.46 30.82 172,000 -0.26(-0.84%)
Aug 08, 2019 30.79 31.23 30.55 31.08 195,940 +0.41(+1.34%)
Aug 07, 2019 30.85 30.97 30.41 30.67 283,361 -0.55(-1.76%)
Aug 06, 2019 31.44 31.58 30.61 31.22 242,679 +0.21(+0.68%)
Aug 05, 2019 29.67 31.14 29.30 31.01 396,629 +0.76(+2.51%)
Aug 02, 2019 30.63 30.74 29.91 30.25 409,300 -0.65(-2.10%)
Aug 01, 2019 32.81 33.44 30.51 30.90 509,632 -1.67(-5.13%)
Jul 31, 2019 33.43 33.74 32.37 32.57 532,313 -0.83(-2.49%)
Jul 30, 2019 33.30 33.59 33.04 33.40 246,147 -0.22(-0.65%)
Jul 29, 2019 33.75 33.97 33.30 33.62 137,535 -0.36(-1.06%)
Jul 26, 2019 34.02 34.46 33.61 33.98 369,500 +0.07(+0.21%)
Jul 25, 2019 33.50 34.10 33.35 33.91 359,898 +0.32(+0.95%)
Jul 24, 2019 32.11 33.81 32.11 33.59 259,672 +1.43(+4.45%)
Jul 23, 2019 32.05 32.62 31.89 32.16 121,479 +0.40(+1.26%)
Jul 22, 2019 31.60 32.08 31.49 31.76 136,221 +0.27(+0.86%)
Jul 19, 2019 31.61 32.08 31.44 31.49 150,600 -0.03(-0.10%)
Jul 18, 2019 31.95 32.11 31.48 31.52 112,630 -0.46(-1.44%)
Jul 17, 2019 31.70 32.07 31.53 31.98 113,085 +0.19(+0.60%)
Jul 16, 2019 31.33 32.43 31.06 31.79 261,143 +0.13(+0.41%)
Jul 15, 2019 31.87 31.91 31.25 31.66 198,004 +0.10(+0.32%)
Jul 12, 2019 31.23 31.92 31.14 31.56 162,100 +0.52(+1.68%)
Jul 11, 2019 31.05 31.25 30.81 31.04 132,707 -0.04(-0.13%)
Jul 10, 2019 31.14 31.46 30.95 31.08 151,722 +0.05(+0.16%)
Jul 09, 2019 31.12 31.36 30.76 31.03 161,851 -0.32(-1.02%)
Jul 08, 2019 31.33 31.71 31.14 31.35 232,291 -0.11(-0.35%)
Jul 05, 2019 30.85 31.55 30.85 31.46 114,000 +0.44(+1.42%)
Jul 03, 2019 31.29 31.43 30.91 31.02 54,000 -0.12(-0.39%)
Jul 02, 2019 31.91 31.91 30.71 31.14 155,962 -0.77(-2.41%)
Jul 01, 2019 32.00 32.79 31.75 31.91 185,891 +0.36(+1.14%)
Jun 28, 2019 32.47 32.73 31.54 31.55 1,064,100 -0.90(-2.77%)
Jun 27, 2019 31.18 32.51 31.14 32.45 238,122 +1.44(+4.64%)
Jun 26, 2019 30.73 31.23 30.73 31.01 209,359 +0.32(+1.04%)
Jun 25, 2019 31.34 31.49 30.38 30.69 372,082 -0.68(-2.17%)
Jun 24, 2019 32.11 32.16 31.15 31.37 172,256 -0.85(-2.64%)
Jun 21, 2019 31.49 32.40 31.49 32.22 403,900 +0.53(+1.67%)
Jun 20, 2019 31.17 31.73 30.98 31.69 359,561 +0.84(+2.72%)
Jun 19, 2019 30.26 30.95 30.09 30.85 282,882 +0.65(+2.15%)
Jun 18, 2019 29.67 30.32 29.40 30.20 319,469 +0.81(+2.76%)
Jun 17, 2019 29.16 29.52 29.14 29.39 176,691 +0.26(+0.89%)
Jun 14, 2019 29.28 29.36 29.00 29.13 180,600 -0.23(-0.78%)
Jun 13, 2019 29.07 29.49 28.69 29.36 171,569 +0.47(+1.63%)
Jun 12, 2019 28.89 29.24 28.64 28.89 193,544 +0.02(+0.07%)
Jun 11, 2019 28.72 29.05 28.55 28.87 217,939 +0.44(+1.55%)
Jun 10, 2019 28.19 28.98 28.19 28.43 284,313 +0.38(+1.35%)
Jun 07, 2019 27.29 28.23 27.29 28.05 190,200 +0.84(+3.09%)
Jun 06, 2019 27.35 27.55 26.71 27.21 404,616 -0.17(-0.62%)
Jun 05, 2019 27.06 27.39 26.89 27.38 167,739 +0.30(+1.11%)
Jun 04, 2019 26.91 27.27 26.71 27.08 169,869 +0.62(+2.34%)
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.