Skip to main content

Stoneridge Inc (NY: SRI )

18.03 +0.13 (+0.73%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 18.20 18.79 18.20 18.70 96,100 +0.35(+1.91%)
Jun 27, 2002 18.99 19.30 18.05 18.35 151,900 -0.39(-2.08%)
Jun 26, 2002 17.60 18.75 17.24 18.74 149,200 +1.39(+8.01%)
Jun 25, 2002 16.50 17.45 16.50 17.35 65,100 +1.07(+6.57%)
Jun 21, 2002 16.40 16.48 15.51 16.28 44,300 -0.02(-0.12%)
Jun 20, 2002 15.80 16.45 15.14 16.30 47,500 +0.05(+0.31%)
Jun 19, 2002 17.86 17.96 16.10 16.25 83,900 -1.71(-9.52%)
Jun 18, 2002 17.90 18.09 17.75 17.96 33,200 +0.16(+0.90%)
Jun 17, 2002 17.20 18.10 17.20 17.80 214,400 +0.70(+4.09%)
Jun 14, 2002 17.05 17.45 16.90 17.10 161,800 +0.13(+0.77%)
Jun 12, 2002 16.00 16.97 16.00 16.97 58,100 +1.02(+6.39%)
Jun 11, 2002 15.42 16.17 15.42 15.95 13,800 +0.44(+2.84%)
Jun 10, 2002 14.83 15.82 14.68 15.51 36,600 +0.65(+4.37%)
Jun 07, 2002 14.00 15.02 13.90 14.86 24,600 +0.86(+6.14%)
Jun 06, 2002 15.25 15.25 14.00 14.00 10,600 -1.35(-8.79%)
Jun 05, 2002 15.25 15.38 14.50 15.35 49,000 -0.40(-2.54%)
May 31, 2002 15.00 16.50 15.00 15.75 59,600 +2.67(+20.41%)
May 28, 2002 12.75 13.36 12.75 13.08 42,700 +0.53(+4.22%)
May 27, 2002 13.20 13.00 12.03 12.55 28,900 +0.00(+0.00%)
May 24, 2002 13.20 13.00 12.03 12.55 28,900 -0.75(-5.64%)
May 23, 2002 13.65 13.65 13.10 13.30 9,400 -0.35(-2.56%)
May 22, 2002 13.91 13.91 12.81 13.65 42,000 -0.26(-1.87%)
May 21, 2002 14.95 15.00 13.54 13.91 35,300 -0.79(-5.37%)
May 20, 2002 14.95 14.95 14.10 14.70 24,600 +0.00(+0.00%)
May 17, 2002 14.50 15.00 14.50 14.70 289,700 -0.76(-4.92%)
May 16, 2002 16.40 16.49 15.40 15.46 141,400 -1.03(-6.25%)
May 15, 2002 15.70 16.49 15.70 16.49 11,500 +0.58(+3.65%)
May 14, 2002 16.40 16.45 15.61 15.91 19,400 -0.08(-0.50%)
May 13, 2002 15.02 15.99 15.02 15.99 15,300 +0.99(+6.60%)
May 10, 2002 16.20 16.20 15.00 15.00 59,400 -1.01(-6.31%)
May 09, 2002 16.36 16.99 16.01 16.01 12,600 -0.45(-2.73%)
May 08, 2002 16.25 16.90 16.00 16.46 18,500 +0.00(+0.00%)
May 07, 2002 15.73 17.09 15.25 16.46 57,600 +0.48(+3.00%)
May 06, 2002 15.67 16.30 15.55 15.98 6,100 +0.28(+1.78%)
May 03, 2002 15.94 16.00 15.70 15.70 4,900 -0.10(-0.63%)
May 02, 2002 15.99 16.69 15.50 15.80 53,100 -0.14(-0.88%)
May 01, 2002 14.40 16.49 14.40 15.94 45,600 +1.44(+9.93%)
Apr 30, 2002 13.57 14.65 13.57 14.50 17,600 +1.00(+7.41%)
Apr 29, 2002 13.55 13.64 13.50 13.50 4,400 -0.10(-0.74%)
Apr 26, 2002 13.10 13.75 13.10 13.60 21,400 +0.40(+3.03%)
Apr 25, 2002 13.50 13.70 13.20 13.20 18,200 -0.15(-1.12%)
Apr 24, 2002 12.15 13.50 12.15 13.35 63,700 +1.25(+10.33%)
Apr 23, 2002 12.36 12.36 12.10 12.10 6,000 -0.25(-2.02%)
Apr 22, 2002 13.40 13.40 12.35 12.35 30,600 -1.15(-8.52%)
Apr 19, 2002 14.05 14.10 13.50 13.50 31,600 -0.63(-4.46%)
Apr 18, 2002 13.56 14.30 13.30 14.13 23,900 +0.57(+4.20%)
Apr 17, 2002 13.98 13.98 13.27 13.56 55,600 -0.39(-2.80%)
Apr 16, 2002 12.35 14.30 12.35 13.95 56,300 +1.70(+13.88%)
Apr 15, 2002 13.50 14.05 12.20 12.25 100,900 -1.24(-9.19%)
Apr 12, 2002 11.80 13.49 11.80 13.49 75,200 +1.69(+14.32%)
Apr 11, 2002 12.20 12.50 11.76 11.80 34,100 -0.40(-3.28%)
Apr 10, 2002 11.25 12.20 11.25 12.20 24,000 +1.00(+8.93%)
Apr 09, 2002 11.60 11.60 11.20 11.20 13,400 -0.40(-3.45%)
Apr 08, 2002 11.80 12.00 11.54 11.60 410,000 -0.10(-0.85%)
Apr 05, 2002 10.60 11.85 10.60 11.70 104,700 +1.70(+17.00%)
Apr 04, 2002 9.930 10.00 9.930 10.00 15,200 +0.02(+0.20%)
Apr 03, 2002 9.980 9.990 9.900 9.980 9,900 +0.03(+0.30%)
Apr 02, 2002 9.980 10.00 9.950 9.950 3,300 -0.01(-0.10%)
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.