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 (%)
Sep 28, 2012 5.010 5.050 4.960 4.970 541,945 -0.05(-1.00%)
Sep 27, 2012 4.680 5.040 4.680 5.020 267,292 +0.36(+7.73%)
Sep 26, 2012 4.730 4.730 4.450 4.660 352,736 -0.01(-0.21%)
Sep 25, 2012 5.100 5.100 4.660 4.670 247,239 -0.43(-8.43%)
Sep 24, 2012 5.500 5.550 5.090 5.100 314,881 -0.85(-14.29%)
Sep 21, 2012 6.050 6.050 5.760 5.950 364,368 -0.05(-0.83%)
Sep 20, 2012 6.300 6.370 5.970 6.000 216,973 -0.37(-5.81%)
Sep 19, 2012 6.430 6.510 6.370 6.370 60,324 -0.06(-0.93%)
Sep 18, 2012 6.420 6.570 6.400 6.430 58,033 -0.02(-0.31%)
Sep 17, 2012 6.620 6.650 6.410 6.450 104,461 -0.20(-3.01%)
Sep 14, 2012 6.700 6.740 6.620 6.650 132,772 -0.05(-0.75%)
Sep 13, 2012 6.700 6.780 6.560 6.700 78,826 +0.00(+0.00%)
Sep 12, 2012 6.850 6.910 6.690 6.700 46,689 -0.17(-2.47%)
Sep 11, 2012 6.780 6.870 6.601 6.870 41,948 +0.07(+1.03%)
Sep 10, 2012 6.830 6.870 6.710 6.800 23,978 -0.05(-0.73%)
Sep 07, 2012 6.860 6.896 6.765 6.850 51,602 +0.04(+0.59%)
Sep 06, 2012 6.450 6.820 6.430 6.810 96,270 +0.44(+6.91%)
Sep 05, 2012 6.440 6.450 6.360 6.370 44,563 -0.06(-0.93%)
Sep 04, 2012 6.320 6.460 6.240 6.430 45,406 +0.11(+1.74%)
Aug 31, 2012 6.430 6.430 6.210 6.320 112,728 -0.01(-0.16%)
Aug 30, 2012 6.500 6.500 6.330 6.330 21,762 -0.22(-3.36%)
Aug 29, 2012 6.490 6.590 6.490 6.550 44,476 +0.20(+3.15%)
Aug 27, 2012 6.500 6.500 6.290 6.350 35,293 -0.09(-1.40%)
Aug 24, 2012 6.330 6.440 6.300 6.440 21,044 +0.06(+0.94%)
Aug 23, 2012 6.740 6.740 6.300 6.380 61,414 -0.38(-5.62%)
Aug 22, 2012 6.730 6.790 6.360 6.760 104,730 +0.03(+0.45%)
Aug 21, 2012 6.750 6.940 6.600 6.730 75,221 -0.01(-0.15%)
Aug 20, 2012 6.630 6.750 6.570 6.740 36,041 +0.06(+0.90%)
Aug 17, 2012 6.740 6.790 6.650 6.680 79,664 -0.06(-0.89%)
Aug 16, 2012 6.550 6.750 6.520 6.740 80,095 +0.20(+3.06%)
Aug 15, 2012 6.420 6.580 6.370 6.540 75,701 +0.11(+1.71%)
Aug 14, 2012 6.560 6.580 6.250 6.430 70,934 -0.06(-0.92%)
Aug 13, 2012 6.540 6.960 6.370 6.490 183,702 +0.32(+5.19%)
Aug 10, 2012 5.950 6.360 5.950 6.170 101,823 +0.18(+3.01%)
Aug 09, 2012 5.680 6.040 5.640 5.990 124,991 +0.27(+4.72%)
Aug 08, 2012 5.680 5.770 5.630 5.720 70,153 -0.01(-0.17%)
Aug 07, 2012 5.880 6.000 5.700 5.730 89,299 -0.09(-1.55%)
Aug 06, 2012 6.050 6.050 5.810 5.820 79,880 -0.25(-4.12%)
Aug 03, 2012 5.860 6.180 5.700 6.070 73,941 +0.38(+6.68%)
Aug 02, 2012 5.800 5.800 5.560 5.690 211,309 -0.26(-4.37%)
Aug 01, 2012 6.500 6.550 5.940 5.950 80,502 -0.47(-7.32%)
Jul 31, 2012 6.320 6.550 6.320 6.420 111,036 +0.15(+2.39%)
Jul 30, 2012 6.210 6.380 6.155 6.270 40,302 +0.03(+0.48%)
Jul 27, 2012 6.080 6.270 6.000 6.240 93,926 +0.21(+3.48%)
Jul 26, 2012 5.950 6.080 5.940 6.030 56,841 +0.23(+3.97%)
Jul 25, 2012 5.830 5.830 5.660 5.800 109,932 +0.00(+0.00%)
Jul 24, 2012 5.840 5.900 5.740 5.800 81,257 -0.02(-0.34%)
Jul 23, 2012 5.980 6.050 5.810 5.820 93,242 -0.31(-5.06%)
Jul 20, 2012 6.360 6.370 6.120 6.130 57,737 -0.27(-4.22%)
Jul 19, 2012 6.700 6.700 6.390 6.400 36,342 -0.26(-3.90%)
Jul 18, 2012 6.580 6.750 6.550 6.660 63,804 +0.08(+1.22%)
Jul 17, 2012 6.590 6.600 6.470 6.580 57,178 +0.09(+1.39%)
Jul 16, 2012 6.620 6.620 6.460 6.490 59,150 -0.14(-2.11%)
Jul 13, 2012 6.400 6.700 6.355 6.630 77,178 +0.26(+4.08%)
Jul 12, 2012 6.290 6.560 6.210 6.370 116,790 +0.00(+0.00%)
Jul 11, 2012 6.400 6.560 6.350 6.370 91,485 -0.02(-0.31%)
Jul 10, 2012 6.880 6.924 6.210 6.390 125,528 -0.41(-6.03%)
Jul 09, 2012 6.850 6.910 6.750 6.800 59,666 -0.04(-0.58%)
Jul 06, 2012 6.900 6.950 6.800 6.840 32,700 -0.15(-2.15%)
Jul 05, 2012 6.880 7.030 6.880 6.990 40,418 +0.09(+1.30%)
Jul 03, 2012 6.790 6.900 6.720 6.900 188,044 +0.08(+1.17%)
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.