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
)
16.68
-0.02 (-0.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2007
8.200
8.450
8.080
8.320
98,900
+0.12(+1.46%)
Nov 29, 2007
8.740
8.810
8.150
8.200
50,400
-0.49(-5.64%)
Nov 28, 2007
8.400
8.850
8.400
8.690
102,600
+0.29(+3.45%)
Nov 27, 2007
8.290
8.640
8.040
8.400
132,900
+0.10(+1.20%)
Nov 26, 2007
8.720
8.720
8.220
8.300
114,700
-0.46(-5.25%)
Nov 23, 2007
8.400
8.920
8.330
8.760
22,200
+0.40(+4.78%)
Nov 21, 2007
8.500
8.650
8.280
8.360
44,900
-0.20(-2.34%)
Nov 20, 2007
8.730
8.740
8.320
8.560
84,400
-0.20(-2.28%)
Nov 19, 2007
9.190
9.290
8.500
8.760
108,200
-0.57(-6.11%)
Nov 16, 2007
9.230
9.330
8.990
9.330
149,000
+0.12(+1.30%)
Nov 15, 2007
9.300
9.310
9.060
9.210
109,000
-0.17(-1.81%)
Nov 14, 2007
9.450
9.610
9.200
9.380
96,700
-0.03(-0.32%)
Nov 13, 2007
9.300
9.500
9.070
9.410
98,900
+0.18(+1.95%)
Nov 12, 2007
9.370
9.850
9.190
9.230
161,500
-0.03(-0.32%)
Nov 09, 2007
9.300
9.490
9.170
9.260
516,700
-0.15(-1.59%)
Nov 08, 2007
9.120
9.680
8.720
9.410
139,500
+0.57(+6.45%)
Nov 07, 2007
9.620
10.00
8.810
8.840
310,400
-0.94(-9.61%)
Nov 06, 2007
9.490
9.790
8.900
9.780
154,600
+0.30(+3.16%)
Nov 05, 2007
9.920
10.04
9.360
9.480
242,350
-0.53(-5.29%)
Nov 02, 2007
10.10
11.12
9.830
10.01
371,200
+0.52(+5.48%)
Nov 01, 2007
10.03
10.10
9.350
9.490
218,200
-0.80(-7.77%)
Oct 31, 2007
10.12
10.55
10.02
10.29
335,000
+0.23(+2.29%)
Oct 30, 2007
10.20
10.22
10.00
10.06
139,900
-0.14(-1.37%)
Oct 29, 2007
10.05
10.24
10.00
10.20
82,400
+0.11(+1.09%)
Oct 26, 2007
9.620
10.18
9.430
10.09
126,500
+0.64(+6.77%)
Oct 25, 2007
9.270
9.700
9.270
9.450
81,700
+0.23(+2.49%)
Oct 24, 2007
9.310
9.390
8.900
9.220
53,200
-0.14(-1.50%)
Oct 23, 2007
9.780
9.830
9.230
9.360
50,900
-0.41(-4.20%)
Oct 22, 2007
9.000
9.840
8.920
9.770
87,700
+0.62(+6.78%)
Oct 19, 2007
9.970
9.970
9.100
9.150
106,400
-0.86(-8.59%)
Oct 18, 2007
9.930
10.40
9.930
10.01
127,000
-0.01(-0.10%)
Oct 17, 2007
10.08
10.20
9.490
10.02
83,000
+0.14(+1.42%)
Oct 16, 2007
9.830
10.39
9.800
9.880
62,600
+0.04(+0.41%)
Oct 15, 2007
10.03
10.53
9.760
9.840
111,800
-0.14(-1.40%)
Oct 12, 2007
10.32
10.44
9.970
9.980
132,000
-0.40(-3.85%)
Oct 11, 2007
10.98
11.02
10.33
10.38
58,300
-0.52(-4.77%)
Oct 10, 2007
11.00
11.00
10.60
10.90
63,700
-0.08(-0.73%)
Oct 09, 2007
10.24
11.10
10.10
10.98
121,000
+0.75(+7.33%)
Oct 08, 2007
10.46
10.52
10.10
10.23
96,200
-0.20(-1.92%)
Oct 05, 2007
10.64
10.70
10.22
10.43
81,900
-0.05(-0.48%)
Oct 04, 2007
10.26
10.60
10.21
10.48
77,000
+0.22(+2.14%)
Oct 03, 2007
10.26
10.39
10.20
10.26
44,800
-0.10(-0.97%)
Oct 02, 2007
10.51
10.51
10.25
10.36
80,900
-0.16(-1.52%)
Oct 01, 2007
10.23
10.66
10.23
10.52
61,400
+0.32(+3.14%)
Sep 28, 2007
10.88
10.88
10.20
10.20
98,300
-0.71(-6.51%)
Sep 27, 2007
10.61
10.95
10.20
10.91
108,900
+0.23(+2.15%)
Sep 26, 2007
10.57
10.78
10.23
10.68
91,200
+0.09(+0.85%)
Sep 25, 2007
10.41
10.69
10.21
10.59
36,500
+0.07(+0.67%)
Sep 24, 2007
10.76
10.90
10.05
10.52
167,400
-0.20(-1.87%)
Sep 21, 2007
10.57
10.81
10.35
10.72
92,700
+0.25(+2.39%)
Sep 20, 2007
10.56
11.00
10.40
10.47
99,000
-0.13(-1.23%)
Sep 19, 2007
11.04
11.07
10.00
10.60
284,100
-0.24(-2.21%)
Sep 18, 2007
10.12
10.85
10.00
10.84
175,900
+0.76(+7.54%)
Sep 17, 2007
10.55
10.69
9.950
10.08
49,300
-0.48(-4.55%)
Sep 14, 2007
10.57
10.57
10.15
10.56
80,200
-0.11(-1.03%)
Sep 13, 2007
10.03
11.07
9.970
10.67
69,500
+0.70(+7.02%)
Sep 12, 2007
10.08
10.08
9.740
9.970
66,400
-0.17(-1.68%)
Sep 11, 2007
10.37
10.37
9.760
10.14
76,800
-0.10(-0.98%)
Sep 10, 2007
10.27
10.27
9.630
10.24
118,500
+0.18(+1.79%)
Sep 07, 2007
10.20
11.13
9.960
10.06
59,700
-0.18(-1.76%)
Sep 06, 2007
10.37
10.48
9.900
10.24
106,800
-0.12(-1.16%)
Sep 05, 2007
10.52
10.61
10.11
10.36
139,200
-0.29(-2.72%)
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
.