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
)
16.05
+0.27 (+1.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
May 31, 2006
7.960
7.980
7.600
7.780
14,900
-0.22(-2.75%)
May 30, 2006
8.000
8.040
7.950
8.000
9,300
-0.09(-1.11%)
May 26, 2006
7.920
8.150
7.830
8.090
23,600
+0.16(+2.02%)
May 25, 2006
7.900
7.940
7.800
7.930
8,400
+0.02(+0.25%)
May 24, 2006
8.200
8.200
7.900
7.910
13,300
-0.34(-4.12%)
May 23, 2006
7.650
8.370
7.650
8.250
38,700
+0.60(+7.84%)
May 22, 2006
8.370
8.430
7.600
7.650
65,400
-0.59(-7.16%)
May 19, 2006
8.290
8.290
8.130
8.240
27,400
+0.00(+0.00%)
May 18, 2006
8.280
8.280
8.110
8.240
27,200
-0.04(-0.48%)
May 17, 2006
7.870
8.290
7.850
8.280
37,000
+0.42(+5.34%)
May 16, 2006
7.750
7.900
7.700
7.860
35,900
+0.11(+1.42%)
May 15, 2006
7.610
7.770
7.580
7.750
16,000
+0.17(+2.24%)
May 12, 2006
7.500
7.590
7.480
7.580
21,600
+0.08(+1.07%)
May 11, 2006
7.640
7.720
7.390
7.500
41,800
-0.17(-2.22%)
May 10, 2006
7.560
7.670
7.450
7.670
25,400
+0.09(+1.19%)
May 09, 2006
7.000
7.600
7.000
7.580
49,300
+0.33(+4.55%)
May 08, 2006
7.200
7.310
7.110
7.250
32,700
+0.15(+2.11%)
May 05, 2006
7.130
7.130
7.000
7.100
16,600
-0.03(-0.42%)
May 04, 2006
7.050
7.250
7.014
7.130
39,200
+0.03(+0.42%)
May 03, 2006
6.990
7.100
6.990
7.100
30,700
+0.01(+0.14%)
May 02, 2006
7.190
7.400
6.950
7.090
88,600
+0.04(+0.57%)
May 01, 2006
7.010
7.150
6.960
7.050
54,800
+0.02(+0.28%)
Apr 28, 2006
7.000
7.080
6.982
7.030
24,500
+0.11(+1.59%)
Apr 27, 2006
6.900
6.950
6.850
6.920
26,400
-0.08(-1.14%)
Apr 26, 2006
6.930
7.000
6.900
7.000
87,700
+0.08(+1.16%)
Apr 25, 2006
6.830
6.950
6.750
6.920
60,000
+0.09(+1.32%)
Apr 24, 2006
6.800
6.960
6.760
6.830
59,800
+0.09(+1.34%)
Apr 21, 2006
6.760
6.800
6.730
6.740
100,800
-0.02(-0.30%)
Apr 20, 2006
6.910
6.910
6.750
6.760
65,400
-0.13(-1.89%)
Apr 19, 2006
6.800
6.940
6.800
6.890
43,800
+0.08(+1.17%)
Apr 18, 2006
6.731
6.810
6.730
6.810
20,900
+0.02(+0.29%)
Apr 17, 2006
6.490
6.860
6.490
6.790
34,800
+0.29(+4.46%)
Apr 13, 2006
6.610
6.660
6.370
6.500
75,900
-0.11(-1.66%)
Apr 12, 2006
6.780
6.800
6.600
6.610
34,300
-0.18(-2.65%)
Apr 11, 2006
6.630
6.810
6.570
6.790
48,500
+0.21(+3.19%)
Apr 10, 2006
6.210
6.630
6.210
6.580
118,300
+0.37(+5.96%)
Apr 07, 2006
6.250
6.320
6.140
6.210
33,100
+0.01(+0.16%)
Apr 06, 2006
6.100
6.250
6.050
6.200
63,900
+0.15(+2.48%)
Apr 05, 2006
5.780
6.120
5.710
6.050
121,400
+0.34(+5.95%)
Apr 04, 2006
5.680
5.750
5.600
5.710
76,100
+0.11(+1.96%)
Apr 03, 2006
5.500
5.700
5.490
5.600
63,000
+0.16(+2.94%)
Mar 31, 2006
5.430
5.480
5.360
5.440
68,600
+0.02(+0.37%)
Mar 30, 2006
5.580
5.630
5.420
5.420
183,500
-0.19(-3.39%)
Mar 29, 2006
5.550
5.690
5.550
5.610
30,300
+0.06(+1.08%)
Mar 28, 2006
5.450
5.650
5.450
5.550
27,900
+0.10(+1.83%)
Mar 27, 2006
5.700
5.770
5.410
5.450
25,100
-0.25(-4.39%)
Mar 24, 2006
5.670
5.710
5.610
5.700
18,500
+0.09(+1.60%)
Mar 23, 2006
5.410
5.700
5.400
5.610
38,600
+0.21(+3.89%)
Mar 22, 2006
5.410
5.700
5.400
5.400
42,600
-0.02(-0.37%)
Mar 21, 2006
5.500
5.560
5.420
5.420
63,800
-0.11(-1.99%)
Mar 20, 2006
5.530
5.870
5.500
5.530
63,300
+0.05(+0.91%)
Mar 17, 2006
5.410
5.550
5.410
5.480
84,100
+0.10(+1.86%)
Mar 16, 2006
5.450
5.540
5.310
5.380
74,600
+0.03(+0.56%)
Mar 15, 2006
5.500
5.620
5.350
5.350
50,900
+0.04(+0.75%)
Mar 14, 2006
5.200
5.400
5.200
5.310
32,700
+0.17(+3.31%)
Mar 13, 2006
5.000
5.240
5.000
5.140
33,700
+0.12(+2.39%)
Mar 10, 2006
4.950
5.140
4.950
5.020
160,300
+0.07(+1.41%)
Mar 09, 2006
5.570
5.570
4.790
4.950
126,300
-0.62(-11.13%)
Mar 08, 2006
5.710
5.750
5.430
5.570
251,300
-0.14(-2.45%)
Mar 07, 2006
6.010
6.250
5.690
5.710
102,700
-0.30(-4.99%)
Mar 06, 2006
6.030
6.130
6.000
6.010
34,800
+0.04(+0.67%)
Mar 03, 2006
5.800
6.050
5.800
5.970
51,000
+0.07(+1.19%)
Mar 02, 2006
5.930
6.070
5.900
5.900
63,600
-0.09(-1.50%)
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
.