Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Stoneridge Inc
(NY:
SRI
)
16.04
-0.01 (-0.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2009
7.720
7.910
6.150
7.350
237,705
-0.44(-5.65%)
Oct 29, 2009
7.600
8.180
7.440
7.790
238,343
+0.54(+7.45%)
Oct 28, 2009
8.090
8.090
7.170
7.250
172,597
-0.88(-10.82%)
Oct 27, 2009
8.770
8.920
7.850
8.130
218,134
-0.54(-6.23%)
Oct 26, 2009
9.330
9.600
8.500
8.670
262,370
-0.58(-6.27%)
Oct 23, 2009
9.210
9.380
9.110
9.250
273,419
+0.35(+3.93%)
Oct 22, 2009
8.670
8.950
8.340
8.900
126,877
+0.25(+2.89%)
Oct 21, 2009
8.500
8.980
8.500
8.650
131,210
+0.13(+1.53%)
Oct 20, 2009
8.540
8.630
8.510
8.520
110,468
-0.10(-1.16%)
Oct 19, 2009
8.580
8.700
8.480
8.620
117,497
+0.07(+0.82%)
Oct 16, 2009
8.670
8.680
8.370
8.550
329,671
-0.12(-1.38%)
Oct 15, 2009
8.620
8.830
8.430
8.670
158,782
-0.03(-0.34%)
Oct 14, 2009
8.700
8.930
8.600
8.700
205,026
+0.07(+0.81%)
Oct 13, 2009
8.840
8.840
8.400
8.630
106,999
-0.19(-2.15%)
Oct 12, 2009
8.940
8.980
8.610
8.820
218,788
+0.18(+2.08%)
Oct 09, 2009
8.570
8.680
8.400
8.640
101,575
+0.15(+1.77%)
Oct 08, 2009
8.500
8.760
8.370
8.490
264,298
+0.13(+1.56%)
Oct 07, 2009
8.010
8.489
7.960
8.360
259,696
+0.35(+4.37%)
Oct 06, 2009
7.650
8.140
7.590
8.010
457,742
+0.42(+5.53%)
Oct 05, 2009
7.120
7.700
7.040
7.590
170,865
+0.51(+7.20%)
Oct 02, 2009
6.950
7.240
6.700
7.080
164,927
+0.01(+0.14%)
Oct 01, 2009
6.990
7.570
6.900
7.070
262,032
-0.01(-0.14%)
Sep 30, 2009
6.950
7.200
6.920
7.080
219,609
+0.12(+1.72%)
Sep 29, 2009
6.780
7.120
6.720
6.960
568,667
+0.21(+3.11%)
Sep 28, 2009
6.320
6.790
6.320
6.750
351,862
+0.47(+7.48%)
Sep 25, 2009
5.730
6.290
5.700
6.280
172,315
+0.50(+8.65%)
Sep 24, 2009
5.880
6.180
5.530
5.780
141,990
-0.07(-1.20%)
Sep 23, 2009
5.430
6.170
5.350
5.850
145,950
+0.42(+7.73%)
Sep 22, 2009
5.330
5.550
5.320
5.430
42,203
+0.14(+2.65%)
Sep 21, 2009
5.340
5.390
5.150
5.290
95,296
-0.19(-3.47%)
Sep 18, 2009
5.270
5.490
5.080
5.480
163,709
+0.24(+4.58%)
Sep 17, 2009
5.340
5.460
5.200
5.240
29,676
-0.11(-2.06%)
Sep 16, 2009
5.400
5.530
5.210
5.350
139,557
-0.09(-1.65%)
Sep 15, 2009
5.270
5.530
5.150
5.440
149,650
+0.13(+2.45%)
Sep 14, 2009
5.150
5.550
5.150
5.310
112,714
+0.12(+2.31%)
Sep 11, 2009
5.140
5.370
5.125
5.190
82,347
+0.06(+1.17%)
Sep 10, 2009
5.100
5.230
4.900
5.130
81,214
+0.02(+0.39%)
Sep 09, 2009
4.940
5.150
4.900
5.110
49,214
+0.15(+3.02%)
Sep 08, 2009
4.900
5.090
4.690
4.960
83,719
+0.06(+1.22%)
Sep 04, 2009
4.670
4.930
4.660
4.900
70,513
+0.23(+4.93%)
Sep 03, 2009
5.080
5.080
4.650
4.670
151,172
-0.34(-6.79%)
Sep 02, 2009
5.000
5.080
4.950
5.010
133,297
+0.01(+0.20%)
Sep 01, 2009
5.310
5.470
4.890
5.000
204,607
-0.32(-6.02%)
Aug 31, 2009
5.220
5.430
5.150
5.320
149,626
-0.03(-0.56%)
Aug 28, 2009
5.400
5.410
5.200
5.350
161,190
-0.06(-1.11%)
Aug 27, 2009
5.350
5.420
5.160
5.410
100,223
+0.12(+2.27%)
Aug 26, 2009
5.110
5.320
5.040
5.290
135,352
+0.18(+3.52%)
Aug 25, 2009
5.180
5.180
4.910
5.110
87,364
-0.04(-0.78%)
Aug 24, 2009
5.180
5.310
5.050
5.150
107,667
+0.05(+0.98%)
Aug 21, 2009
5.060
5.200
4.930
5.100
174,785
+0.13(+2.62%)
Aug 20, 2009
4.780
5.130
4.780
4.970
168,809
+0.18(+3.76%)
Aug 19, 2009
4.380
5.000
4.380
4.790
134,225
+0.31(+6.92%)
Aug 18, 2009
4.640
4.840
4.425
4.480
119,136
-0.08(-1.75%)
Aug 17, 2009
4.600
4.700
4.251
4.560
92,114
-0.21(-4.40%)
Aug 14, 2009
4.960
4.960
4.621
4.770
140,483
-0.19(-3.83%)
Aug 13, 2009
5.000
5.060
4.660
4.960
111,096
-0.02(-0.40%)
Aug 12, 2009
5.100
5.250
4.960
4.980
89,168
-0.16(-3.11%)
Aug 11, 2009
5.320
5.420
5.110
5.140
119,543
-0.23(-4.28%)
Aug 10, 2009
5.240
5.600
5.240
5.370
73,663
+0.07(+1.32%)
Aug 07, 2009
5.000
5.450
5.000
5.300
138,043
+0.41(+8.38%)
Aug 06, 2009
5.240
5.440
4.880
4.890
122,004
-0.29(-5.60%)
Aug 05, 2009
5.340
5.750
5.120
5.180
180,302
-0.14(-2.63%)
Aug 04, 2009
4.780
5.320
4.700
5.320
147,219
+0.46(+9.35%)
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
.