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
)
15.87
-0.35 (-2.16%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2009
4.550
4.890
4.420
4.800
97,858
+0.23(+5.03%)
Jun 29, 2009
4.840
4.840
4.420
4.570
80,747
-0.21(-4.39%)
Jun 26, 2009
4.530
4.840
4.530
4.780
203,354
+0.22(+4.82%)
Jun 25, 2009
4.440
4.560
4.380
4.560
176,004
+0.20(+4.59%)
Jun 24, 2009
3.830
4.640
3.800
4.360
374,244
+0.98(+28.99%)
Jun 23, 2009
3.380
3.510
3.310
3.380
153,545
+0.03(+0.90%)
Jun 22, 2009
3.530
3.530
3.350
3.350
84,704
-0.21(-5.90%)
Jun 19, 2009
3.640
3.640
3.500
3.560
100,806
+0.01(+0.28%)
Jun 18, 2009
3.650
3.670
3.500
3.550
57,847
-0.13(-3.53%)
Jun 17, 2009
3.780
3.780
3.560
3.680
85,028
-0.09(-2.39%)
Jun 16, 2009
4.080
4.080
3.740
3.770
146,821
-0.21(-5.28%)
Jun 15, 2009
4.590
4.590
3.960
3.980
128,660
-0.61(-13.29%)
Jun 12, 2009
4.200
4.590
3.980
4.590
160,764
+0.27(+6.25%)
Jun 11, 2009
4.270
4.410
4.010
4.320
219,851
+0.07(+1.65%)
Jun 10, 2009
3.730
4.450
3.730
4.250
421,100
+0.53(+14.25%)
Jun 09, 2009
3.390
3.740
3.390
3.720
236,566
+0.37(+11.04%)
Jun 08, 2009
3.230
3.460
3.230
3.350
229,816
+0.23(+7.37%)
Jun 05, 2009
3.120
3.150
3.100
3.120
121,252
+0.04(+1.30%)
Jun 04, 2009
2.770
3.080
2.750
3.080
147,888
+0.31(+11.19%)
Jun 03, 2009
2.680
2.830
2.640
2.770
165,476
+0.06(+2.21%)
Jun 02, 2009
2.920
2.920
2.660
2.710
307,843
-0.22(-7.51%)
Jun 01, 2009
3.170
3.190
2.800
2.930
258,637
-0.30(-9.29%)
May 29, 2009
2.610
3.230
2.560
3.230
225,399
+0.63(+24.23%)
May 28, 2009
2.750
2.770
2.500
2.600
173,069
-0.20(-7.14%)
May 27, 2009
2.910
3.000
2.730
2.800
122,007
-0.15(-5.08%)
May 26, 2009
2.500
2.950
2.430
2.950
158,633
+0.45(+18.00%)
May 22, 2009
2.930
2.940
2.480
2.500
200,572
-0.43(-14.68%)
May 21, 2009
2.730
2.930
2.650
2.930
127,947
+0.09(+3.17%)
May 20, 2009
3.160
3.200
2.830
2.840
269,132
-0.31(-9.84%)
May 19, 2009
2.600
3.220
2.392
3.150
423,553
+0.58(+22.57%)
May 18, 2009
2.040
2.570
2.040
2.570
532,276
+0.53(+25.98%)
May 15, 2009
2.140
2.170
2.000
2.040
153,357
-0.14(-6.42%)
May 14, 2009
2.340
2.340
2.050
2.180
310,665
-0.10(-4.39%)
May 13, 2009
2.500
2.500
2.180
2.280
365,845
-0.24(-9.52%)
May 12, 2009
2.900
2.910
2.400
2.520
334,674
-0.40(-13.70%)
May 11, 2009
3.180
3.180
2.890
2.920
270,403
-0.31(-9.60%)
May 08, 2009
2.690
3.670
2.620
3.230
1,514,839
+0.51(+18.75%)
May 07, 2009
2.920
3.050
2.620
2.720
307,208
-0.09(-3.20%)
May 06, 2009
2.410
2.950
2.390
2.810
779,265
+0.44(+18.57%)
May 05, 2009
2.590
2.620
2.340
2.370
91,779
-0.25(-9.54%)
May 04, 2009
2.620
2.650
2.540
2.620
231,228
+0.14(+5.65%)
May 01, 2009
2.290
2.510
2.190
2.480
278,797
+0.17(+7.36%)
Apr 30, 2009
2.310
2.315
2.170
2.310
127,502
+0.04(+1.76%)
Apr 29, 2009
2.090
2.280
2.060
2.270
48,890
+0.20(+9.66%)
Apr 28, 2009
2.060
2.130
2.060
2.070
37,349
-0.02(-0.96%)
Apr 27, 2009
2.160
2.250
2.090
2.090
43,194
-0.18(-7.93%)
Apr 24, 2009
2.150
2.570
2.120
2.270
63,470
+0.14(+6.57%)
Apr 23, 2009
2.340
2.340
2.130
2.130
37,595
-0.21(-8.97%)
Apr 22, 2009
2.330
2.400
2.310
2.340
57,712
-0.01(-0.43%)
Apr 21, 2009
2.190
2.420
2.140
2.350
38,743
+0.15(+6.82%)
Apr 20, 2009
2.460
2.460
2.190
2.200
48,705
-0.31(-12.35%)
Apr 17, 2009
2.520
2.520
2.470
2.510
54,450
+0.00(+0.00%)
Apr 16, 2009
2.460
2.520
2.410
2.510
71,901
+0.05(+2.03%)
Apr 15, 2009
2.340
2.460
2.340
2.460
51,299
+0.10(+4.24%)
Apr 14, 2009
2.380
2.430
2.360
2.360
45,276
-0.07(-2.88%)
Apr 13, 2009
2.430
2.450
2.340
2.430
55,083
-0.01(-0.41%)
Apr 09, 2009
2.170
2.440
2.170
2.440
59,765
+0.34(+16.19%)
Apr 08, 2009
2.220
2.220
2.080
2.100
36,614
-0.15(-6.67%)
Apr 07, 2009
2.420
2.420
2.250
2.250
39,818
-0.22(-8.91%)
Apr 06, 2009
2.520
2.540
2.424
2.470
33,918
-0.10(-3.89%)
Apr 03, 2009
2.500
2.590
2.460
2.570
46,591
+0.12(+4.90%)
Apr 02, 2009
2.420
2.650
2.380
2.450
95,137
+0.15(+6.52%)
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
.