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 (%)
Jun 28, 2013 11.19 11.67 11.15 11.64 1,542,699 +0.37(+3.28%)
Jun 27, 2013 11.15 11.36 11.06 11.27 286,955 +0.26(+2.36%)
Jun 26, 2013 11.03 11.14 10.78 11.01 282,990 +0.16(+1.47%)
Jun 25, 2013 10.43 10.91 10.32 10.85 291,280 +0.63(+6.16%)
Jun 24, 2013 10.64 10.64 10.08 10.22 562,995 -0.56(-5.19%)
Jun 21, 2013 10.90 11.03 10.67 10.78 584,701 -0.10(-0.92%)
Jun 20, 2013 11.73 11.81 10.87 10.88 381,466 -0.97(-8.19%)
Jun 19, 2013 12.12 12.12 11.75 11.85 241,339 -0.27(-2.23%)
Jun 18, 2013 11.99 12.27 11.92 12.12 492,082 +0.17(+1.42%)
Jun 17, 2013 11.80 12.02 11.73 11.95 458,095 +0.28(+2.40%)
Jun 14, 2013 11.23 11.72 11.23 11.67 256,209 +0.44(+3.92%)
Jun 13, 2013 10.93 11.31 10.87 11.23 322,848 +0.25(+2.28%)
Jun 12, 2013 11.17 11.17 10.88 10.98 370,015 -0.09(-0.81%)
Jun 11, 2013 10.80 11.20 10.44 11.07 235,440 +0.04(+0.36%)
Jun 10, 2013 11.30 11.38 10.95 11.03 377,403 -0.22(-1.96%)
Jun 07, 2013 11.10 11.30 11.01 11.25 388,744 +0.25(+2.27%)
Jun 06, 2013 10.95 11.15 10.82 11.00 250,057 +0.06(+0.55%)
Jun 05, 2013 11.18 11.23 10.83 10.94 237,649 -0.22(-1.97%)
Jun 04, 2013 11.36 11.43 11.02 11.16 257,972 -0.05(-0.45%)
Jun 03, 2013 11.30 11.45 10.98 11.21 452,248 +0.00(+0.00%)
May 31, 2013 11.18 11.30 11.05 11.21 193,237 -0.13(-1.15%)
May 30, 2013 11.16 11.34 11.03 11.34 417,286 +0.24(+2.16%)
May 29, 2013 10.96 11.28 10.94 11.10 226,462 +0.07(+0.63%)
May 28, 2013 10.87 11.46 10.86 11.03 403,236 +0.27(+2.51%)
May 24, 2013 10.43 10.76 10.37 10.76 265,835 +0.23(+2.18%)
May 23, 2013 10.15 10.60 10.00 10.53 432,057 +0.17(+1.64%)
May 22, 2013 10.48 10.70 10.25 10.36 247,548 -0.13(-1.24%)
May 21, 2013 10.49 10.59 10.39 10.49 266,170 +0.02(+0.19%)
May 20, 2013 10.24 10.60 10.23 10.47 674,880 +0.29(+2.85%)
May 17, 2013 10.04 10.44 10.00 10.18 651,959 +0.22(+2.21%)
May 16, 2013 10.24 10.25 9.870 9.960 295,722 +0.21(+2.15%)
May 15, 2013 9.740 9.780 9.710 9.750 188,942 +0.39(+4.17%)
May 13, 2013 9.080 9.540 9.050 9.360 386,546 +0.31(+3.43%)
May 10, 2013 8.900 9.270 8.780 9.050 393,823 +0.41(+4.75%)
May 09, 2013 8.140 8.750 8.130 8.640 533,860 +0.78(+9.92%)
May 08, 2013 7.900 7.940 7.810 7.860 105,879 -0.03(-0.38%)
May 07, 2013 7.940 7.960 7.730 7.890 71,708 -0.01(-0.13%)
May 06, 2013 7.700 7.920 7.630 7.900 92,461 +0.27(+3.54%)
May 03, 2013 7.510 7.700 7.340 7.630 128,495 +0.29(+3.95%)
May 02, 2013 7.340 7.420 7.250 7.340 110,718 +0.07(+0.96%)
May 01, 2013 7.550 7.565 7.130 7.270 132,389 -0.30(-3.96%)
Apr 30, 2013 7.310 7.670 7.280 7.570 106,184 +0.28(+3.84%)
Apr 29, 2013 7.270 7.360 7.180 7.290 111,124 +0.04(+0.55%)
Apr 26, 2013 7.360 7.380 7.240 7.250 61,565 -0.13(-1.76%)
Apr 25, 2013 7.190 7.520 7.190 7.380 246,384 +0.18(+2.50%)
Apr 24, 2013 7.300 7.300 7.150 7.200 63,403 -0.09(-1.23%)
Apr 23, 2013 7.060 7.320 7.060 7.290 98,693 +0.32(+4.59%)
Apr 22, 2013 7.080 7.080 6.790 6.970 48,225 -0.08(-1.13%)
Apr 19, 2013 6.750 7.070 6.670 7.050 73,036 +0.30(+4.44%)
Apr 18, 2013 6.820 6.850 6.590 6.750 92,247 -0.04(-0.59%)
Apr 17, 2013 6.970 7.010 6.660 6.790 108,881 -0.29(-4.10%)
Apr 16, 2013 6.940 7.100 6.900 7.080 72,211 +0.23(+3.36%)
Apr 15, 2013 7.180 7.280 6.810 6.850 137,046 -0.43(-5.91%)
Apr 12, 2013 7.340 7.420 7.170 7.280 75,126 -0.10(-1.36%)
Apr 11, 2013 7.340 7.400 7.310 7.380 61,161 +0.01(+0.14%)
Apr 10, 2013 7.340 7.430 7.340 7.370 89,353 +0.07(+0.96%)
Apr 09, 2013 7.480 7.480 7.290 7.300 65,393 -0.11(-1.48%)
Apr 08, 2013 7.320 7.450 7.284 7.410 171,750 +0.11(+1.51%)
Apr 05, 2013 7.110 7.320 7.110 7.300 46,119 +0.01(+0.14%)
Apr 04, 2013 7.140 7.310 7.112 7.290 301,784 +0.18(+2.53%)
Apr 03, 2013 7.340 7.340 7.070 7.110 80,875 -0.20(-2.74%)
Apr 02, 2013 7.350 7.360 7.220 7.310 85,387 +0.01(+0.14%)
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.