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
-0.01 (-0.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 30, 2010
10.71
10.95
9.760
10.71
235,314
+0.70(+6.99%)
Jul 29, 2010
9.840
10.13
9.710
10.01
100,343
+0.34(+3.52%)
Jul 28, 2010
9.670
9.940
9.402
9.670
542
+0.69(+7.68%)
Jul 27, 2010
9.080
9.080
8.660
8.980
65,063
-0.01(-0.11%)
Jul 26, 2010
8.740
9.000
8.610
8.990
65,318
+0.26(+2.98%)
Jul 23, 2010
8.160
8.740
8.150
8.730
81,752
+0.48(+5.82%)
Jul 22, 2010
8.210
8.360
8.010
8.250
142,721
+0.21(+2.61%)
Jul 21, 2010
8.370
8.490
7.720
8.040
190,135
-0.21(-2.55%)
Jul 20, 2010
7.970
8.280
7.850
8.250
151,740
+0.12(+1.48%)
Jul 19, 2010
8.260
8.370
8.050
8.130
55,638
-0.06(-0.73%)
Jul 16, 2010
8.190
8.340
7.940
8.190
187,395
-0.24(-2.85%)
Jul 15, 2010
8.480
8.540
8.000
8.430
76,464
-0.06(-0.71%)
Jul 14, 2010
8.410
8.520
8.160
8.490
74,509
+0.00(+0.00%)
Jul 13, 2010
8.490
8.530
8.060
8.490
1,325
+0.39(+4.81%)
Jul 12, 2010
8.290
8.400
8.020
8.100
83,235
-0.21(-2.53%)
Jul 09, 2010
8.310
8.330
7.650
8.310
52,754
+0.53(+6.81%)
Jul 08, 2010
7.780
8.000
7.570
7.780
61,607
+0.25(+3.32%)
Jul 07, 2010
7.290
7.540
7.110
7.530
101,585
+0.31(+4.29%)
Jul 06, 2010
7.220
7.510
7.030
7.220
678
+0.06(+0.84%)
Jul 02, 2010
7.160
7.420
7.020
7.160
176,975
-0.16(-2.19%)
Jul 01, 2010
7.660
7.740
7.130
7.320
98,113
-0.27(-3.56%)
Jun 30, 2010
7.590
8.000
7.570
7.590
1,063
-0.17(-2.19%)
Jun 29, 2010
8.080
8.110
7.630
7.760
182,032
-0.32(-3.96%)
Jun 25, 2010
8.080
8.430
7.600
8.080
632,596
-0.18(-2.18%)
Jun 24, 2010
8.300
8.490
8.230
8.260
79,920
-0.13(-1.55%)
Jun 23, 2010
8.590
8.660
8.220
8.390
269,287
-0.25(-2.89%)
Jun 22, 2010
8.640
9.419
8.570
8.640
386
-0.60(-6.49%)
Jun 21, 2010
9.360
9.430
9.120
9.240
101,494
+0.06(+0.65%)
Jun 18, 2010
9.180
9.180
8.600
9.180
87,803
+0.61(+7.12%)
Jun 17, 2010
8.870
9.030
8.500
8.570
50,321
-0.35(-3.92%)
Jun 16, 2010
9.570
9.710
8.870
8.920
136,173
-0.83(-8.51%)
Jun 15, 2010
9.750
9.750
9.190
9.750
671
+0.30(+3.17%)
Jun 14, 2010
9.050
9.590
8.960
9.450
122,959
+0.59(+6.66%)
Jun 11, 2010
8.020
8.990
8.020
8.860
201,041
+0.65(+7.92%)
Jun 10, 2010
8.210
8.220
7.840
8.210
623
+0.34(+4.32%)
Jun 09, 2010
8.360
8.490
7.740
7.870
125,888
-0.40(-4.84%)
Jun 08, 2010
8.420
8.550
8.000
8.270
104,741
-0.14(-1.66%)
Jun 07, 2010
8.860
8.860
8.370
8.410
73,023
-0.40(-4.54%)
Jun 04, 2010
8.810
9.510
8.770
8.810
88,740
-0.92(-9.46%)
Jun 03, 2010
9.710
9.900
9.560
9.730
108,695
+0.01(+0.10%)
Jun 02, 2010
9.720
9.780
9.350
9.720
107,601
+0.15(+1.57%)
Jun 01, 2010
9.570
10.06
9.442
9.570
544
-0.11(-1.14%)
May 28, 2010
9.680
10.15
9.540
9.680
57,348
-0.29(-2.91%)
May 27, 2010
9.670
10.01
9.550
9.970
79,661
+0.66(+7.09%)
May 26, 2010
9.310
9.660
9.190
9.310
546
+0.17(+1.86%)
May 25, 2010
8.660
9.160
8.610
9.140
67,234
+0.12(+1.33%)
May 24, 2010
9.150
9.230
8.880
9.020
123,470
-0.22(-2.38%)
May 21, 2010
8.790
9.430
8.560
9.240
100,637
+0.24(+2.67%)
May 20, 2010
8.860
9.120
8.800
9.000
146,254
-0.86(-8.72%)
May 19, 2010
9.890
10.09
9.750
9.860
132,833
-0.06(-0.60%)
May 18, 2010
10.39
10.39
9.880
9.920
133,064
-0.19(-1.88%)
May 17, 2010
10.16
10.28
9.900
10.11
104,625
-0.02(-0.20%)
May 14, 2010
10.13
10.27
9.910
10.13
103,728
-0.24(-2.31%)
May 13, 2010
10.82
10.82
10.21
10.37
141,161
-0.48(-4.42%)
May 12, 2010
10.04
10.86
10.04
10.85
116,416
+0.84(+8.39%)
May 11, 2010
9.950
10.16
9.830
10.01
181,305
+0.11(+1.11%)
May 10, 2010
9.440
9.910
9.420
9.900
287,662
+1.58(+18.99%)
May 07, 2010
9.110
9.360
8.190
8.320
306,152
-0.93(-10.05%)
May 06, 2010
9.830
9.900
8.500
9.250
169,932
-0.66(-6.66%)
May 05, 2010
9.960
10.34
9.870
9.910
118,056
-0.10(-1.00%)
May 04, 2010
10.18
10.18
9.700
10.01
103,527
-0.34(-3.29%)
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
.