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 (%)
Aug 31, 2020 20.76 20.80 20.16 20.20 177,169 -0.61(-2.93%)
Aug 28, 2020 20.96 20.98 20.41 20.81 220,800 +0.01(+0.05%)
Aug 27, 2020 20.93 21.25 20.51 20.80 227,450 +0.10(+0.48%)
Aug 26, 2020 21.09 21.44 20.59 20.70 250,649 -0.44(-2.08%)
Aug 25, 2020 21.50 21.69 20.80 21.14 217,321 -0.15(-0.70%)
Aug 24, 2020 20.92 21.45 20.80 21.29 287,837 +0.65(+3.15%)
Aug 21, 2020 20.96 21.13 20.60 20.64 189,500 -0.39(-1.85%)
Aug 20, 2020 21.55 21.69 21.00 21.03 67,134 -0.87(-3.97%)
Aug 19, 2020 22.35 22.39 21.84 21.90 108,089 -0.37(-1.66%)
Aug 18, 2020 22.67 23.05 22.23 22.27 131,537 -0.50(-2.20%)
Aug 17, 2020 23.09 23.16 22.46 22.77 123,566 -0.32(-1.39%)
Aug 14, 2020 22.88 23.20 22.74 23.09 81,500 -0.02(-0.09%)
Aug 13, 2020 23.11 23.39 23.00 23.11 110,473 -0.22(-0.94%)
Aug 12, 2020 23.62 23.62 23.15 23.33 109,861 +0.12(+0.52%)
Aug 11, 2020 22.72 23.61 22.50 23.21 210,136 +0.89(+3.99%)
Aug 10, 2020 21.85 22.63 21.68 22.32 131,200 +0.65(+3.00%)
Aug 07, 2020 21.43 21.70 21.15 21.67 93,900 +0.18(+0.84%)
Aug 06, 2020 21.41 21.63 21.09 21.49 109,152 -0.05(-0.23%)
Aug 05, 2020 21.37 21.79 21.07 21.54 153,471 +0.46(+2.18%)
Aug 04, 2020 20.67 21.25 20.67 21.08 143,024 +0.26(+1.25%)
Aug 03, 2020 20.85 21.04 20.48 20.82 186,828 +0.10(+0.48%)
Jul 31, 2020 20.57 21.02 20.57 20.72 200,400 -0.14(-0.67%)
Jul 30, 2020 22.05 22.05 19.07 20.86 424,453 -1.40(-6.29%)
Jul 29, 2020 21.69 22.42 21.69 22.26 111,256 +0.69(+3.20%)
Jul 28, 2020 21.17 21.67 21.14 21.57 155,683 +0.10(+0.47%)
Jul 27, 2020 20.65 21.49 20.65 21.47 91,007 +0.67(+3.22%)
Jul 24, 2020 21.04 21.14 20.68 20.80 153,500 -0.32(-1.52%)
Jul 23, 2020 20.62 21.19 20.43 21.12 130,988 +0.45(+2.18%)
Jul 22, 2020 20.31 20.70 20.21 20.67 137,210 +0.10(+0.49%)
Jul 21, 2020 20.43 20.93 20.42 20.57 106,450 +0.38(+1.88%)
Jul 20, 2020 20.43 20.56 20.01 20.19 107,638 -0.43(-2.09%)
Jul 17, 2020 21.02 21.24 20.49 20.62 154,200 -0.42(-2.00%)
Jul 16, 2020 21.01 21.09 20.68 21.04 88,452 -0.11(-0.52%)
Jul 15, 2020 20.82 21.30 20.68 21.15 177,708 +0.94(+4.65%)
Jul 14, 2020 19.80 20.24 19.54 20.21 176,896 +0.54(+2.75%)
Jul 13, 2020 19.74 20.15 19.48 19.67 117,981 +0.18(+0.92%)
Jul 10, 2020 18.90 19.51 18.90 19.49 83,600 +0.62(+3.29%)
Jul 09, 2020 19.10 19.10 18.38 18.87 206,015 -0.25(-1.31%)
Jul 08, 2020 19.24 19.45 18.86 19.12 189,066 -0.25(-1.29%)
Jul 07, 2020 19.86 20.12 19.34 19.37 141,276 -0.83(-4.11%)
Jul 06, 2020 20.47 20.48 19.95 20.20 104,751 +0.28(+1.41%)
Jul 02, 2020 20.41 20.70 19.75 19.92 142,800 +0.15(+0.76%)
Jul 01, 2020 20.60 21.13 19.71 19.77 125,567 -0.89(-4.31%)
Jun 30, 2020 20.42 20.73 20.31 20.66 127,166 +0.08(+0.39%)
Jun 29, 2020 19.72 20.73 19.61 20.58 205,273 +1.16(+5.97%)
Jun 26, 2020 19.06 19.55 18.85 19.42 375,500 +0.18(+0.94%)
Jun 25, 2020 18.74 19.26 18.61 19.24 211,440 +0.36(+1.91%)
Jun 24, 2020 18.89 19.06 18.77 18.88 290,368 -0.43(-2.23%)
Jun 23, 2020 19.58 19.58 18.94 19.31 173,622 +0.18(+0.94%)
Jun 22, 2020 18.70 19.34 18.40 19.13 168,849 +0.30(+1.59%)
Jun 19, 2020 19.53 19.53 18.59 18.83 261,000 -0.28(-1.47%)
Jun 18, 2020 19.25 19.99 19.02 19.11 152,159 -0.49(-2.50%)
Jun 17, 2020 20.35 20.36 19.36 19.60 139,166 -0.87(-4.25%)
Jun 16, 2020 21.64 21.67 20.37 20.47 286,262 -0.22(-1.06%)
Jun 15, 2020 19.91 20.77 19.90 20.69 222,814 -0.16(-0.77%)
Jun 12, 2020 21.35 21.43 19.88 20.85 198,600 +0.52(+2.56%)
Jun 11, 2020 20.47 21.38 20.26 20.33 300,295 -1.41(-6.49%)
Jun 10, 2020 22.26 22.42 21.64 21.74 214,083 -0.60(-2.69%)
Jun 09, 2020 22.37 22.69 21.93 22.34 192,189 -0.88(-3.79%)
Jun 08, 2020 23.65 23.88 23.19 23.22 215,621 +0.11(+0.48%)
Jun 05, 2020 23.11 23.50 22.70 23.11 255,000 +1.18(+5.38%)
Jun 04, 2020 21.85 22.12 21.41 21.93 247,852 -0.29(-1.31%)
Jun 03, 2020 21.58 22.56 21.38 22.22 282,199 +1.27(+6.06%)
Jun 02, 2020 20.94 21.34 20.60 20.95 256,117 +0.40(+1.95%)
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.