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
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 13, 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, 2012
6.940
7.080
6.700
7.050
135,940
+0.10(+1.44%)
May 30, 2012
7.100
7.200
6.930
6.950
76,529
-0.25(-3.47%)
May 29, 2012
7.210
7.320
7.120
7.200
119,278
+0.11(+1.55%)
May 25, 2012
7.180
7.210
7.080
7.090
48,460
-0.11(-1.53%)
May 24, 2012
7.480
7.590
6.890
7.200
224,160
-0.27(-3.61%)
May 23, 2012
7.460
7.670
7.410
7.470
140,951
-0.12(-1.58%)
May 22, 2012
8.040
8.050
7.510
7.590
88,066
-0.42(-5.24%)
May 21, 2012
7.470
8.070
7.420
8.010
92,765
+0.55(+7.37%)
May 18, 2012
7.800
7.860
7.420
7.460
151,994
-0.34(-4.36%)
May 17, 2012
7.890
7.890
7.400
7.800
168,622
-0.07(-0.89%)
May 16, 2012
8.390
8.510
7.760
7.870
91,638
-0.44(-5.29%)
May 15, 2012
8.280
8.450
8.230
8.310
65,836
+0.04(+0.48%)
May 14, 2012
8.310
8.380
8.190
8.270
185,687
-0.20(-2.36%)
May 11, 2012
8.650
8.740
8.380
8.470
83,348
-0.28(-3.20%)
May 10, 2012
9.100
9.130
8.700
8.750
68,680
-0.23(-2.56%)
May 09, 2012
8.880
8.980
8.650
8.980
82,018
-0.05(-0.55%)
May 08, 2012
8.900
9.070
8.620
9.030
71,249
+0.02(+0.22%)
May 07, 2012
8.900
9.130
8.880
9.010
53,044
+0.05(+0.56%)
May 04, 2012
9.240
9.240
8.851
8.960
78,807
-0.38(-4.07%)
May 03, 2012
9.730
9.800
9.240
9.340
69,188
-0.36(-3.71%)
May 02, 2012
9.230
9.810
9.190
9.700
109,432
+0.36(+3.85%)
May 01, 2012
8.700
9.460
8.700
9.340
228,352
+0.72(+8.35%)
Apr 30, 2012
8.930
8.930
8.540
8.620
208,055
-0.34(-3.79%)
Apr 27, 2012
8.850
9.000
8.700
8.960
184,029
+0.15(+1.70%)
Apr 26, 2012
8.630
8.880
8.620
8.810
73,770
+0.16(+1.85%)
Apr 25, 2012
8.410
8.670
8.410
8.650
102,866
+0.40(+4.85%)
Apr 24, 2012
8.160
8.270
8.100
8.250
57,962
+0.09(+1.10%)
Apr 23, 2012
8.010
8.190
7.720
8.160
147,805
-0.07(-0.85%)
Apr 20, 2012
8.440
8.440
8.131
8.230
83,462
-0.08(-0.96%)
Apr 19, 2012
8.660
8.670
8.310
8.310
115,914
-0.33(-3.82%)
Apr 18, 2012
8.870
8.910
8.640
8.640
56,989
-0.34(-3.79%)
Apr 17, 2012
8.770
9.110
8.700
8.980
70,774
+0.31(+3.58%)
Apr 16, 2012
8.770
8.882
8.100
8.670
133,958
-0.06(-0.69%)
Apr 13, 2012
9.220
9.220
8.720
8.730
179,936
-0.55(-5.93%)
Apr 12, 2012
9.320
9.490
9.240
9.280
87,082
-0.05(-0.54%)
Apr 11, 2012
9.310
9.530
9.170
9.330
119,579
+0.15(+1.63%)
Apr 10, 2012
9.370
9.400
9.131
9.180
172,143
-0.21(-2.24%)
Apr 09, 2012
9.360
9.520
9.210
9.390
141,366
-0.27(-2.80%)
Apr 05, 2012
9.570
9.760
9.570
9.660
127,007
+0.02(+0.21%)
Apr 04, 2012
9.700
9.730
9.310
9.640
150,906
-0.25(-2.53%)
Apr 03, 2012
10.05
10.15
9.740
9.890
97,936
-0.22(-2.18%)
Apr 02, 2012
9.880
10.15
9.790
10.11
76,034
+0.22(+2.22%)
Mar 30, 2012
10.20
10.20
9.890
9.890
83,149
-0.18(-1.79%)
Mar 29, 2012
10.11
10.11
9.920
10.07
119,910
-0.16(-1.56%)
Mar 28, 2012
10.68
10.71
10.18
10.23
139,773
-0.46(-4.30%)
Mar 27, 2012
10.67
10.89
10.62
10.69
124,379
+0.03(+0.28%)
Mar 26, 2012
10.14
10.69
10.14
10.66
251,274
+0.66(+6.60%)
Mar 23, 2012
10.05
10.06
9.900
10.00
153,072
-0.07(-0.70%)
Mar 22, 2012
10.30
10.34
9.970
10.07
274,927
-0.41(-3.91%)
Mar 21, 2012
10.41
10.58
10.21
10.48
102,358
+0.10(+0.96%)
Mar 20, 2012
10.47
10.47
10.25
10.38
82,130
-0.22(-2.08%)
Mar 19, 2012
10.54
10.87
10.50
10.60
120,930
+0.00(+0.00%)
Mar 16, 2012
10.20
10.81
10.19
10.60
271,602
+0.46(+4.54%)
Mar 15, 2012
10.10
10.20
10.03
10.14
95,119
+0.06(+0.60%)
Mar 14, 2012
10.57
10.57
10.03
10.08
80,523
-0.50(-4.73%)
Mar 13, 2012
10.27
10.59
10.20
10.58
128,210
+0.46(+4.55%)
Mar 12, 2012
10.18
10.44
10.03
10.12
70,119
-0.08(-0.78%)
Mar 09, 2012
10.06
10.25
9.990
10.20
168,244
+0.14(+1.39%)
Mar 08, 2012
10.22
10.23
9.950
10.06
129,765
-0.03(-0.30%)
Mar 07, 2012
9.990
10.29
9.990
10.09
171,654
+0.15(+1.51%)
Mar 06, 2012
9.900
10.00
9.670
9.940
173,849
-0.11(-1.09%)
Mar 05, 2012
10.02
10.20
9.950
10.05
131,502
-0.05(-0.50%)
Mar 02, 2012
10.05
10.22
9.840
10.10
194,804
+0.07(+0.70%)
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
.