Skip to main content

Stoneridge Inc (NY: SRI )

16.52 -0.23 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 16.76 16.77 16.48 16.52 81,813 -0.23(-1.37%)
Mar 15, 2024 16.66 17.18 16.56 16.75 220,386 +0.05(+0.30%)
Mar 14, 2024 16.93 16.97 16.51 16.70 123,672 -0.35(-2.05%)
Mar 13, 2024 16.56 17.18 16.56 17.05 90,503 +0.41(+2.46%)
Mar 12, 2024 16.57 16.73 16.47 16.64 71,639 +0.02(+0.12%)
Mar 11, 2024 16.85 16.85 16.59 16.62 55,015 -0.23(-1.36%)
Mar 08, 2024 16.93 17.03 16.81 16.85 67,066 +0.09(+0.54%)
Mar 07, 2024 16.86 17.35 16.68 16.76 53,761 +0.00(+0.00%)
Mar 06, 2024 16.88 17.09 16.73 16.76 80,748 +0.03(+0.18%)
Mar 05, 2024 16.47 17.07 16.27 16.73 117,201 +0.12(+0.72%)
Mar 04, 2024 17.65 17.65 16.54 16.61 119,936 -1.05(-5.95%)
Mar 01, 2024 17.70 18.01 16.84 17.66 161,461 +0.09(+0.51%)
Feb 29, 2024 18.40 18.40 16.37 17.57 262,191 -0.65(-3.57%)
Feb 28, 2024 18.36 18.53 18.22 18.22 84,871 -0.39(-2.10%)
Feb 27, 2024 18.55 18.85 18.49 18.61 62,096 +0.19(+1.03%)
Feb 26, 2024 18.19 18.68 18.19 18.42 96,580 +0.15(+0.82%)
Feb 23, 2024 18.09 18.35 17.85 18.27 56,933 +0.10(+0.55%)
Feb 22, 2024 18.17 18.38 17.99 18.17 117,792 -0.07(-0.38%)
Feb 21, 2024 18.48 18.48 18.05 18.24 96,417 -0.25(-1.35%)
Feb 20, 2024 18.04 18.73 18.04 18.49 136,260 +0.12(+0.65%)
Feb 16, 2024 18.50 18.57 18.35 18.37 67,667 -0.37(-1.97%)
Feb 15, 2024 18.47 18.82 18.19 18.74 115,793 +0.48(+2.63%)
Feb 14, 2024 18.08 18.34 17.71 18.26 84,999 +0.43(+2.41%)
Feb 13, 2024 18.56 18.59 17.79 17.83 122,586 -1.40(-7.28%)
Feb 12, 2024 18.72 19.34 18.70 19.23 124,269 +0.62(+3.33%)
Feb 09, 2024 18.38 18.72 18.32 18.61 58,138 +0.24(+1.31%)
Feb 08, 2024 18.27 18.39 18.14 18.37 52,480 +0.10(+0.55%)
Feb 07, 2024 18.40 18.48 18.15 18.27 45,384 -0.12(-0.65%)
Feb 06, 2024 17.96 18.49 17.96 18.39 47,293 +0.38(+2.11%)
Feb 05, 2024 18.03 18.11 17.60 18.01 59,833 -0.23(-1.26%)
Feb 02, 2024 18.02 18.43 17.97 18.24 61,498 -0.12(-0.65%)
Feb 01, 2024 17.92 18.45 17.92 18.36 97,260 +0.57(+3.20%)
Jan 31, 2024 18.42 18.42 17.79 17.79 105,844 -0.68(-3.68%)
Jan 30, 2024 18.26 18.50 18.09 18.47 82,663 +0.14(+0.76%)
Jan 29, 2024 18.23 18.34 17.86 18.33 127,044 +0.05(+0.27%)
Jan 26, 2024 18.73 18.80 18.24 18.28 65,813 -0.30(-1.61%)
Jan 25, 2024 18.36 18.59 18.15 18.58 82,161 +0.61(+3.39%)
Jan 24, 2024 18.27 18.27 17.82 17.97 57,835 +0.02(+0.11%)
Jan 23, 2024 17.91 18.05 17.68 17.95 77,680 +0.33(+1.87%)
Jan 22, 2024 17.16 17.62 17.16 17.62 54,993 +0.68(+4.01%)
Jan 19, 2024 16.88 16.95 16.63 16.94 67,986 +0.08(+0.47%)
Jan 18, 2024 16.98 17.04 16.65 16.86 46,317 -0.02(-0.12%)
Jan 17, 2024 17.09 17.34 16.77 16.88 77,160 -0.52(-2.99%)
Jan 16, 2024 17.62 17.72 17.29 17.40 71,772 -0.50(-2.79%)
Jan 12, 2024 18.02 18.18 17.77 17.90 112,064 +0.15(+0.85%)
Jan 11, 2024 17.72 17.83 17.56 17.75 67,496 -0.11(-0.62%)
Jan 10, 2024 17.31 17.88 17.31 17.86 104,431 +0.42(+2.41%)
Jan 09, 2024 17.50 17.50 17.18 17.44 61,202 -0.35(-1.97%)
Jan 08, 2024 17.78 17.95 17.59 17.79 55,242 -0.10(-0.56%)
Jan 05, 2024 17.96 18.32 17.88 17.89 131,668 -0.18(-1.00%)
Jan 04, 2024 18.18 18.25 18.02 18.07 93,447 -0.06(-0.33%)
Jan 03, 2024 18.89 18.89 18.02 18.13 130,461 -0.97(-5.08%)
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.