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 30, 2004 17.03 17.20 16.94 17.00 39,300 +0.02(+0.12%)
Jun 29, 2004 16.80 17.29 16.80 16.98 50,700 +0.09(+0.53%)
Jun 28, 2004 17.00 17.21 16.80 16.89 45,900 +0.00(+0.00%)
Jun 25, 2004 16.90 17.35 16.27 16.89 230,800 -0.06(-0.35%)
Jun 24, 2004 17.12 17.44 16.88 16.95 28,000 -0.04(-0.24%)
Jun 23, 2004 16.75 17.29 16.65 16.99 44,100 +0.30(+1.80%)
Jun 22, 2004 16.80 16.83 16.27 16.69 41,300 -0.06(-0.36%)
Jun 21, 2004 16.70 17.00 16.60 16.75 54,400 -0.05(-0.30%)
Jun 18, 2004 16.72 17.00 16.50 16.80 89,400 +0.18(+1.08%)
Jun 17, 2004 16.51 16.72 16.35 16.62 24,800 +0.01(+0.06%)
Jun 16, 2004 16.70 16.74 16.50 16.61 25,700 +0.07(+0.42%)
Jun 15, 2004 16.21 16.64 16.20 16.54 52,700 +0.43(+2.67%)
Jun 14, 2004 15.77 16.28 15.75 16.11 71,400 +0.44(+2.81%)
Jun 10, 2004 15.00 15.75 15.00 15.67 80,800 +0.59(+3.91%)
Jun 09, 2004 15.15 15.15 14.79 15.08 101,000 -0.07(-0.46%)
Jun 08, 2004 15.00 15.24 15.00 15.15 23,500 +0.07(+0.46%)
Jun 07, 2004 15.00 15.12 14.93 15.08 27,600 +0.17(+1.14%)
Jun 04, 2004 14.97 15.10 14.90 14.91 21,400 -0.06(-0.40%)
Jun 03, 2004 15.25 15.25 14.96 14.97 21,200 -0.33(-2.16%)
Jun 02, 2004 15.25 15.35 15.25 15.30 19,300 -0.02(-0.13%)
Jun 01, 2004 15.61 15.65 15.22 15.32 35,100 -0.34(-2.17%)
May 28, 2004 15.75 15.98 15.66 15.66 21,400 -0.09(-0.57%)
May 27, 2004 15.81 15.90 15.61 15.75 16,800 -0.06(-0.38%)
May 26, 2004 15.60 15.90 15.50 15.81 23,000 +0.16(+1.02%)
May 25, 2004 15.56 15.74 15.36 15.65 36,500 +0.10(+0.64%)
May 24, 2004 15.65 15.90 15.55 15.55 23,300 -0.01(-0.06%)
May 21, 2004 15.46 15.56 15.43 15.56 11,900 +0.10(+0.65%)
May 20, 2004 15.29 15.46 15.07 15.46 37,700 +0.17(+1.11%)
May 19, 2004 15.95 16.14 15.25 15.29 34,100 -0.56(-3.53%)
May 18, 2004 15.45 15.86 15.40 15.85 13,100 +0.36(+2.32%)
May 17, 2004 15.74 15.74 15.30 15.49 87,500 -0.50(-3.13%)
May 14, 2004 15.36 16.15 15.35 15.99 131,600 +0.58(+3.76%)
May 13, 2004 16.05 16.05 15.25 15.41 75,200 -0.64(-3.99%)
May 12, 2004 16.08 16.11 15.75 16.05 64,000 +0.05(+0.31%)
May 11, 2004 15.71 16.00 15.71 16.00 47,500 +0.29(+1.85%)
May 10, 2004 15.85 15.85 15.60 15.71 57,500 -0.15(-0.95%)
May 07, 2004 15.77 15.90 15.74 15.86 54,300 +0.04(+0.25%)
May 06, 2004 16.13 16.14 15.52 15.82 55,600 -0.41(-2.53%)
May 05, 2004 15.95 16.49 15.81 16.23 42,200 +0.33(+2.08%)
May 04, 2004 15.33 16.00 15.30 15.90 51,200 +0.47(+3.05%)
May 03, 2004 15.30 15.47 15.25 15.43 65,600 +0.18(+1.18%)
Apr 30, 2004 15.57 15.57 15.00 15.25 43,200 -0.32(-2.06%)
Apr 29, 2004 15.42 16.15 15.28 15.57 57,600 -0.10(-0.64%)
Apr 28, 2004 15.48 15.87 15.35 15.67 40,000 +0.25(+1.62%)
Apr 27, 2004 15.05 15.49 14.96 15.42 50,100 +0.29(+1.92%)
Apr 26, 2004 14.97 15.32 14.95 15.13 41,500 +0.01(+0.07%)
Apr 23, 2004 15.28 15.28 14.95 15.12 28,600 -0.22(-1.43%)
Apr 22, 2004 15.35 16.00 15.10 15.34 67,200 +0.97(+6.75%)
Apr 21, 2004 14.40 14.41 14.22 14.37 16,600 +0.00(+0.00%)
Apr 20, 2004 14.85 14.92 14.30 14.37 20,900 -0.38(-2.58%)
Apr 19, 2004 14.55 14.82 14.40 14.75 24,100 +0.15(+1.03%)
Apr 16, 2004 14.52 14.90 14.20 14.60 31,200 +0.15(+1.04%)
Apr 15, 2004 14.45 14.70 14.40 14.45 61,100 +0.08(+0.56%)
Apr 14, 2004 14.10 14.45 14.02 14.37 19,700 -0.08(-0.55%)
Apr 13, 2004 14.90 14.90 14.37 14.45 13,900 -0.35(-2.36%)
Apr 12, 2004 15.06 15.24 14.64 14.80 31,300 -0.25(-1.66%)
Apr 08, 2004 15.23 15.31 14.90 15.05 12,600 -0.04(-0.27%)
Apr 07, 2004 15.20 15.50 14.96 15.09 17,400 -0.28(-1.82%)
Apr 06, 2004 15.46 15.57 15.21 15.37 29,300 +0.01(+0.07%)
Apr 05, 2004 14.84 15.38 14.84 15.36 36,300 +0.57(+3.85%)
Apr 02, 2004 14.72 15.15 14.72 14.79 21,900 +0.17(+1.16%)
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.