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

Stoneridge Inc (NY: SRI )

15.78 +0.43 (+2.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2007 8.200 8.450 8.080 8.320 98,900 +0.12(+1.46%)
Nov 29, 2007 8.740 8.810 8.150 8.200 50,400 -0.49(-5.64%)
Nov 28, 2007 8.400 8.850 8.400 8.690 102,600 +0.29(+3.45%)
Nov 27, 2007 8.290 8.640 8.040 8.400 132,900 +0.10(+1.20%)
Nov 26, 2007 8.720 8.720 8.220 8.300 114,700 -0.46(-5.25%)
Nov 23, 2007 8.400 8.920 8.330 8.760 22,200 +0.40(+4.78%)
Nov 21, 2007 8.500 8.650 8.280 8.360 44,900 -0.20(-2.34%)
Nov 20, 2007 8.730 8.740 8.320 8.560 84,400 -0.20(-2.28%)
Nov 19, 2007 9.190 9.290 8.500 8.760 108,200 -0.57(-6.11%)
Nov 16, 2007 9.230 9.330 8.990 9.330 149,000 +0.12(+1.30%)
Nov 15, 2007 9.300 9.310 9.060 9.210 109,000 -0.17(-1.81%)
Nov 14, 2007 9.450 9.610 9.200 9.380 96,700 -0.03(-0.32%)
Nov 13, 2007 9.300 9.500 9.070 9.410 98,900 +0.18(+1.95%)
Nov 12, 2007 9.370 9.850 9.190 9.230 161,500 -0.03(-0.32%)
Nov 09, 2007 9.300 9.490 9.170 9.260 516,700 -0.15(-1.59%)
Nov 08, 2007 9.120 9.680 8.720 9.410 139,500 +0.57(+6.45%)
Nov 07, 2007 9.620 10.00 8.810 8.840 310,400 -0.94(-9.61%)
Nov 06, 2007 9.490 9.790 8.900 9.780 154,600 +0.30(+3.16%)
Nov 05, 2007 9.920 10.04 9.360 9.480 242,350 -0.53(-5.29%)
Nov 02, 2007 10.10 11.12 9.830 10.01 371,200 +0.52(+5.48%)
Nov 01, 2007 10.03 10.10 9.350 9.490 218,200 -0.80(-7.77%)
Oct 31, 2007 10.12 10.55 10.02 10.29 335,000 +0.23(+2.29%)
Oct 30, 2007 10.20 10.22 10.00 10.06 139,900 -0.14(-1.37%)
Oct 29, 2007 10.05 10.24 10.00 10.20 82,400 +0.11(+1.09%)
Oct 26, 2007 9.620 10.18 9.430 10.09 126,500 +0.64(+6.77%)
Oct 25, 2007 9.270 9.700 9.270 9.450 81,700 +0.23(+2.49%)
Oct 24, 2007 9.310 9.390 8.900 9.220 53,200 -0.14(-1.50%)
Oct 23, 2007 9.780 9.830 9.230 9.360 50,900 -0.41(-4.20%)
Oct 22, 2007 9.000 9.840 8.920 9.770 87,700 +0.62(+6.78%)
Oct 19, 2007 9.970 9.970 9.100 9.150 106,400 -0.86(-8.59%)
Oct 18, 2007 9.930 10.40 9.930 10.01 127,000 -0.01(-0.10%)
Oct 17, 2007 10.08 10.20 9.490 10.02 83,000 +0.14(+1.42%)
Oct 16, 2007 9.830 10.39 9.800 9.880 62,600 +0.04(+0.41%)
Oct 15, 2007 10.03 10.53 9.760 9.840 111,800 -0.14(-1.40%)
Oct 12, 2007 10.32 10.44 9.970 9.980 132,000 -0.40(-3.85%)
Oct 11, 2007 10.98 11.02 10.33 10.38 58,300 -0.52(-4.77%)
Oct 10, 2007 11.00 11.00 10.60 10.90 63,700 -0.08(-0.73%)
Oct 09, 2007 10.24 11.10 10.10 10.98 121,000 +0.75(+7.33%)
Oct 08, 2007 10.46 10.52 10.10 10.23 96,200 -0.20(-1.92%)
Oct 05, 2007 10.64 10.70 10.22 10.43 81,900 -0.05(-0.48%)
Oct 04, 2007 10.26 10.60 10.21 10.48 77,000 +0.22(+2.14%)
Oct 03, 2007 10.26 10.39 10.20 10.26 44,800 -0.10(-0.97%)
Oct 02, 2007 10.51 10.51 10.25 10.36 80,900 -0.16(-1.52%)
Oct 01, 2007 10.23 10.66 10.23 10.52 61,400 +0.32(+3.14%)
Sep 28, 2007 10.88 10.88 10.20 10.20 98,300 -0.71(-6.51%)
Sep 27, 2007 10.61 10.95 10.20 10.91 108,900 +0.23(+2.15%)
Sep 26, 2007 10.57 10.78 10.23 10.68 91,200 +0.09(+0.85%)
Sep 25, 2007 10.41 10.69 10.21 10.59 36,500 +0.07(+0.67%)
Sep 24, 2007 10.76 10.90 10.05 10.52 167,400 -0.20(-1.87%)
Sep 21, 2007 10.57 10.81 10.35 10.72 92,700 +0.25(+2.39%)
Sep 20, 2007 10.56 11.00 10.40 10.47 99,000 -0.13(-1.23%)
Sep 19, 2007 11.04 11.07 10.00 10.60 284,100 -0.24(-2.21%)
Sep 18, 2007 10.12 10.85 10.00 10.84 175,900 +0.76(+7.54%)
Sep 17, 2007 10.55 10.69 9.950 10.08 49,300 -0.48(-4.55%)
Sep 14, 2007 10.57 10.57 10.15 10.56 80,200 -0.11(-1.03%)
Sep 13, 2007 10.03 11.07 9.970 10.67 69,500 +0.70(+7.02%)
Sep 12, 2007 10.08 10.08 9.740 9.970 66,400 -0.17(-1.68%)
Sep 11, 2007 10.37 10.37 9.760 10.14 76,800 -0.10(-0.98%)
Sep 10, 2007 10.27 10.27 9.630 10.24 118,500 +0.18(+1.79%)
Sep 07, 2007 10.20 11.13 9.960 10.06 59,700 -0.18(-1.76%)
Sep 06, 2007 10.37 10.48 9.900 10.24 106,800 -0.12(-1.16%)
Sep 05, 2007 10.52 10.61 10.11 10.36 139,200 -0.29(-2.72%)
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.