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 31, 2012
6.320
6.550
6.320
6.420
111,036
+0.15(+2.39%)
Jul 30, 2012
6.210
6.380
6.155
6.270
40,302
+0.03(+0.48%)
Jul 27, 2012
6.080
6.270
6.000
6.240
93,926
+0.21(+3.48%)
Jul 26, 2012
5.950
6.080
5.940
6.030
56,841
+0.23(+3.97%)
Jul 25, 2012
5.830
5.830
5.660
5.800
109,932
+0.00(+0.00%)
Jul 24, 2012
5.840
5.900
5.740
5.800
81,257
-0.02(-0.34%)
Jul 23, 2012
5.980
6.050
5.810
5.820
93,242
-0.31(-5.06%)
Jul 20, 2012
6.360
6.370
6.120
6.130
57,737
-0.27(-4.22%)
Jul 19, 2012
6.700
6.700
6.390
6.400
36,342
-0.26(-3.90%)
Jul 18, 2012
6.580
6.750
6.550
6.660
63,804
+0.08(+1.22%)
Jul 17, 2012
6.590
6.600
6.470
6.580
57,178
+0.09(+1.39%)
Jul 16, 2012
6.620
6.620
6.460
6.490
59,150
-0.14(-2.11%)
Jul 13, 2012
6.400
6.700
6.355
6.630
77,178
+0.26(+4.08%)
Jul 12, 2012
6.290
6.560
6.210
6.370
116,790
+0.00(+0.00%)
Jul 11, 2012
6.400
6.560
6.350
6.370
91,485
-0.02(-0.31%)
Jul 10, 2012
6.880
6.924
6.210
6.390
125,528
-0.41(-6.03%)
Jul 09, 2012
6.850
6.910
6.750
6.800
59,666
-0.04(-0.58%)
Jul 06, 2012
6.900
6.950
6.800
6.840
32,700
-0.15(-2.15%)
Jul 05, 2012
6.880
7.030
6.880
6.990
40,418
+0.09(+1.30%)
Jul 03, 2012
6.790
6.900
6.720
6.900
188,044
+0.08(+1.17%)
Jul 02, 2012
6.820
6.850
6.690
6.820
87,026
+0.01(+0.15%)
Jun 29, 2012
6.790
6.940
6.660
6.810
128,940
+0.20(+3.03%)
Jun 28, 2012
6.630
6.725
6.490
6.610
103,880
-0.09(-1.34%)
Jun 27, 2012
6.660
6.860
6.620
6.700
74,393
+0.08(+1.21%)
Jun 26, 2012
6.670
6.670
6.460
6.620
89,101
-0.01(-0.15%)
Jun 25, 2012
6.340
6.820
6.220
6.630
222,958
+0.14(+2.16%)
Jun 22, 2012
6.820
6.850
6.250
6.490
1,113,751
-0.34(-4.98%)
Jun 21, 2012
7.010
7.115
6.790
6.830
104,066
-0.22(-3.12%)
Jun 20, 2012
7.030
7.130
7.000
7.050
250,672
+0.03(+0.43%)
Jun 19, 2012
6.970
7.160
6.930
7.020
100,881
+0.07(+1.01%)
Jun 18, 2012
6.980
7.150
6.920
6.950
61,924
-0.12(-1.70%)
Jun 15, 2012
7.120
7.320
7.030
7.070
244,876
-0.03(-0.42%)
Jun 14, 2012
6.830
7.130
6.830
7.100
75,238
+0.25(+3.65%)
Jun 13, 2012
7.170
7.170
6.780
6.850
125,462
-0.35(-4.86%)
Jun 12, 2012
7.060
7.220
6.840
7.200
66,175
+0.21(+3.00%)
Jun 11, 2012
7.230
7.290
6.970
6.990
147,247
-0.15(-2.10%)
Jun 08, 2012
6.930
7.240
6.770
7.140
83,922
+0.16(+2.29%)
Jun 07, 2012
7.260
7.430
6.950
6.980
83,783
-0.12(-1.69%)
Jun 06, 2012
6.900
7.170
6.900
7.100
74,178
+0.27(+3.95%)
Jun 05, 2012
6.250
6.880
6.210
6.830
150,995
+0.29(+4.43%)
Jun 04, 2012
6.750
6.799
6.500
6.540
80,382
-0.15(-2.24%)
Jun 01, 2012
6.790
7.230
6.670
6.690
99,938
-0.36(-5.11%)
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%)
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
.