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
)
16.86
+0.53 (+3.25%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2005
8.250
8.250
8.160
8.220
12,500
-0.13(-1.56%)
Sep 29, 2005
8.310
8.350
8.300
8.350
1,800
-0.03(-0.36%)
Sep 28, 2005
8.470
8.470
8.320
8.380
21,300
-0.09(-1.06%)
Sep 27, 2005
8.340
8.500
8.340
8.470
8,500
+0.13(+1.56%)
Sep 26, 2005
8.510
8.510
8.250
8.340
4,700
-0.17(-2.00%)
Sep 23, 2005
8.510
8.590
8.500
8.510
5,500
-0.04(-0.47%)
Sep 22, 2005
8.530
8.580
8.480
8.550
29,100
+0.02(+0.23%)
Sep 21, 2005
8.470
8.530
8.470
8.530
11,500
+0.02(+0.24%)
Sep 20, 2005
8.550
8.550
8.430
8.510
23,700
-0.02(-0.23%)
Sep 19, 2005
8.500
8.600
8.420
8.530
36,800
-0.07(-0.81%)
Sep 16, 2005
8.480
8.600
8.450
8.600
82,900
+0.12(+1.42%)
Sep 15, 2005
8.710
8.710
8.250
8.480
14,400
-0.24(-2.75%)
Sep 14, 2005
8.910
8.910
8.650
8.720
9,000
-0.15(-1.69%)
Sep 13, 2005
8.990
9.200
8.700
8.870
16,100
-0.13(-1.44%)
Sep 12, 2005
9.250
9.300
8.980
9.000
18,700
-0.25(-2.70%)
Sep 09, 2005
9.000
9.300
9.000
9.250
9,300
+0.35(+3.93%)
Sep 08, 2005
9.200
9.200
8.850
8.900
19,200
-0.30(-3.26%)
Sep 07, 2005
9.450
9.460
9.200
9.200
11,300
-0.21(-2.23%)
Sep 06, 2005
9.690
9.690
9.400
9.410
33,700
-0.33(-3.39%)
Sep 02, 2005
9.700
9.800
9.550
9.740
43,600
+0.04(+0.41%)
Sep 01, 2005
9.640
9.740
9.560
9.700
11,600
+0.09(+0.94%)
Aug 31, 2005
9.450
9.620
9.400
9.610
15,300
+0.16(+1.69%)
Aug 30, 2005
9.280
9.490
9.200
9.450
37,300
+0.17(+1.83%)
Aug 29, 2005
9.350
9.350
9.200
9.280
29,300
-0.13(-1.38%)
Aug 26, 2005
9.650
9.650
9.200
9.410
37,500
-0.19(-1.98%)
Aug 25, 2005
9.700
9.700
9.310
9.600
51,600
-0.10(-1.03%)
Aug 24, 2005
9.750
9.820
9.600
9.700
49,700
-0.05(-0.51%)
Aug 23, 2005
9.870
9.870
9.700
9.750
32,900
-0.16(-1.61%)
Aug 22, 2005
9.900
10.00
9.670
9.910
40,600
-0.04(-0.40%)
Aug 19, 2005
9.990
10.02
9.770
9.950
15,800
-0.04(-0.40%)
Aug 18, 2005
10.00
10.09
9.950
9.990
27,800
-0.10(-0.99%)
Aug 17, 2005
9.860
10.09
9.850
10.09
20,000
+0.23(+2.33%)
Aug 16, 2005
9.850
9.860
9.700
9.860
36,300
-0.02(-0.20%)
Aug 15, 2005
9.950
9.950
9.500
9.880
65,400
-0.17(-1.69%)
Aug 12, 2005
10.00
10.05
9.950
10.05
18,500
-0.05(-0.50%)
Aug 11, 2005
9.820
10.10
9.820
10.10
47,800
+0.20(+2.02%)
Aug 10, 2005
10.00
10.03
9.800
9.900
57,600
-0.15(-1.49%)
Aug 09, 2005
10.36
10.36
9.940
10.05
48,300
-0.30(-2.90%)
Aug 08, 2005
10.32
10.37
10.20
10.35
32,200
+0.00(+0.00%)
Aug 05, 2005
10.37
10.37
10.30
10.35
25,800
+0.00(+0.00%)
Aug 04, 2005
10.40
10.40
10.25
10.35
42,900
+0.00(+0.00%)
Aug 03, 2005
10.22
10.35
10.22
10.35
15,300
+0.13(+1.27%)
Aug 02, 2005
10.10
10.22
10.06
10.22
15,500
+0.13(+1.29%)
Aug 01, 2005
9.960
10.09
9.900
10.09
54,900
+0.08(+0.80%)
Jul 29, 2005
10.03
10.06
9.990
10.01
30,100
+0.00(+0.00%)
Jul 28, 2005
9.970
10.05
9.970
10.01
87,100
+0.04(+0.40%)
Jul 27, 2005
10.00
10.04
9.900
9.970
73,900
+0.15(+1.53%)
Jul 26, 2005
9.660
10.35
9.640
9.820
102,000
+0.46(+4.91%)
Jul 25, 2005
9.480
9.550
9.200
9.360
109,700
-0.17(-1.78%)
Jul 22, 2005
9.350
9.650
9.250
9.530
35,500
+0.28(+3.03%)
Jul 21, 2005
9.110
9.300
8.900
9.250
54,300
+0.06(+0.65%)
Jul 20, 2005
9.000
9.340
8.860
9.190
52,100
+0.29(+3.26%)
Jul 19, 2005
8.500
9.000
8.500
8.900
36,200
+0.40(+4.71%)
Jul 18, 2005
9.170
9.230
8.450
8.500
80,600
-0.47(-5.24%)
Jul 15, 2005
7.850
9.180
7.830
8.970
187,100
+1.27(+16.49%)
Jul 14, 2005
7.050
7.790
7.050
7.700
202,700
+0.67(+9.53%)
Jul 13, 2005
6.900
7.070
6.900
7.030
69,500
+0.17(+2.48%)
Jul 12, 2005
6.700
6.900
6.640
6.860
35,100
+0.21(+3.16%)
Jul 11, 2005
6.630
6.830
6.620
6.650
82,600
-0.03(-0.45%)
Jul 08, 2005
6.810
6.850
6.600
6.680
68,200
-0.13(-1.91%)
Jul 07, 2005
6.780
6.820
6.750
6.810
28,200
+0.05(+0.74%)
Jul 06, 2005
7.090
7.100
6.710
6.760
49,000
-0.24(-3.43%)
Jul 05, 2005
7.180
7.250
6.920
7.000
36,600
-0.13(-1.82%)
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
.